[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPGI":3,"homepage-market-summary":36,"stock-historical-SPGI":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"SPGI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"S&P Global Inc.","NYSE",null,"SERVICES-CONSUMER CREDIT REPORTING, COLLECTION AGENCIES","S&P Global provides data and benchmarks to capital and commodity market participants. Its ratings business is the largest credit rating agency in the world and S&P's largest segment by profitability. S&P's largest segment by revenue is market intelligence, which provides desktop, data and advisory solutions, enterprise solutions, and credit\u002Frisk solutions mostly in the financial-services industry. S&P's other segments include energy (formerly commodity insights, this segment includes Platts and other data) and indexes. S&P spun off Mobility Global (Carfax and other auto data) on July 1, 2026.","44,500","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.9634,3.88,"Quarterly","2026-11-25",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},402.73,396.42,403.39,393.88,395.18,7.55,1.91,1639769.577113,51221,399.5312,522.46924,361.031219,2160262.975992665,25.8,13521,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,46,53,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":59,"sparkline":81,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":59,"sparkline":96,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[105,110,115,120,125,130,135,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":111,"etf":112,"change":113,"price":114,"is_up":59},"Financials","XLF",0.89,54.23,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":121,"etf":122,"change":123,"price":124,"is_up":59},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":59},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":59},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":79,"price":138,"is_up":59},"Industrials","XLI",168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":59},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":59},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":59},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":59},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":190},365,1,1000,{"period_high":185,"period_low":32,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":21,"start_date":189,"end_date":5},547.82404,1898719,693032324.974159,-11.2,"2025-04-28",[191,192,202,213,224,234,245,256,267,277,288,299,310,321,332,343,353,364,375,385,396,407,418,429,440,451,462,471,482,492,502,512,523,534,545,556,567,578,589,600,611,621,632,643,653,664,675,686,697,706,717,727,738,749,760,771,782,793,803,812,821,830,839,847,856,865,874,883,892,901,910,919,927,936,944,953,962,971,979,987,996,1004,1013,1022,1031,1040,1048,1056,1063,1072,1080,1089,1098,1107,1116,1124,1131,1140,1149,1158,1167,1175,1183,1192,1201,1210,1218,1226,1235,1243,1251,1259,1268,1276,1284,1292,1300,1309,1318,1327,1336,1345,1353,1361,1368,1377,1386,1394,1403,1411,1420,1428,1437,1445,1454,1463,1472,1481,1490,1498,1507,1516,1523,1532,1539,1548,1557,1566,1575,1583,1592,1600,1609,1617,1625,1632,1640,1647,1656,1665,1674,1682,1690,1697,1704,1712,1721,1730,1738,1747,1756,1765,1774,1783,1791,1798,1806,1813,1821,1830,1839,1847,1856,1865,1871,1880,1889,1898,1906,1915,1923,1932,1941,1949,1958,1966,1974,1981,1990,1999,2008,2017,2025,2034,2042,2051,2060,2068,2076,2084,2092,2099,2107,2115,2124,2133,2142,2150,2158,2165,2173,2182,2190,2198,2206,2215,2222,2231,2239,2248,2256,2262,2270,2277,2286,2293,2302,2310,2319,2328,2336,2344,2351,2360,2369,2377,2385,2393,2402,2410,2418,2427,2436,2445,2454,2462,2470,2478,2486,2495,2504,2513,2522,2531,2539,2548,2556,2564,2571,2579,2587,2594,2602,2609,2618,2627,2635,2643,2651,2660,2667,2676,2684,2692,2700,2707,2715,2722,2730,2739,2746,2755,2763,2772,2779,2787,2796,2804,2811,2819,2828,2836,2843,2851,2858,2866,2874,2883,2889,2897,2905,2914,2923,2931,2939,2947,2955,2962,2970,2975,2984,2993,3001,3008,3016,3024,3032,3040,3047,3054,3062,3068,3075,3083,3091,3098,3105,3113,3121,3130,3137,3146,3154,3161,3168,3176,3183,3191,3200,3209,3214,3222,3230,3238,3247,3255,3263,3270,3279,3287,3296,3305,3314,3322,3331],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":193,"open":194,"high":195,"low":196,"close":25,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-07",394.09,395.92,389.28,-0.95,-0.24,1431124.777742,46137,393.8379,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-06",392.865,398.88,392.56,396.13,5.21,1.33,1422897.474681,46158,396.2079,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-05",386.76,391.3,384,390.92,4.65,1.2,1691168.566378,54099,389.0207,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",388.5,382.21,386.27,-1.89,-0.49,2770859.876732,70175,385.1866,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",398.66,400.8,385.87,388.16,-6.31,-1.6,2940435.862726,75765,389.9926,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-30",393.68,399.23,393.32,394.47,2.02,0.51,3081104.780974,51468,395.2533,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-29",393.51,394.92,388.57,392.45,-3.47,-0.88,3368070.566668,62048,392.5403,{"date":268,"open":269,"high":270,"low":271,"close":195,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-28",400,400.65,395.12,-7.38,-1.83,1926522.835609,55278,397.3164,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-25",402.25,405.57,398.74,403.3,0.05,0.01,1316900.043685,42395,402.8472,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-24",406.22,409.89,400.61,403.25,-3.25,-0.8,1475566.125306,50488,403.6033,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-23",403.1,410,401.04,406.5,4.06,1.01,1528570.015701,43230,406.7369,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-22",408,409.99,401.93,402.44,-2.03,-0.5,1556184.566954,51860,403.7399,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-21",408.95,410.99,403.2201,404.47,-0.85,-0.21,1286865.135111,44943,405.3734,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-18",401.4,408.08,400.83,405.32,1.21,0.3,2420522.357913,43902,405.1513,{"date":344,"open":323,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-17",408.99,403.681,404.11,-2.65,-0.65,1477344.876311,46529,405.5057,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-16",413.9,415.534,404.81,406.76,-5.76,-1.4,1486682.817303,44769,408.8099,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-15",415.26,416.595,411.64,412.52,-6.02,-1.44,1683854.866584,48002,413.2957,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":27,"volume":382,"transactions":383,"vwap":384},"2026-09-14",417,423.32,415.75,418.54,7.83,2370346.276123,55002,418.6001,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-11",413.28,416.38,407.44,410.71,0.29,0.07,1583181.615484,55826,410.203,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-10",416.97,420.195,410.26,410.42,-7.94,-1.9,1710411.214527,61105,413.6815,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-09",428,431.64,418.25,418.36,-10.95,-2.55,1784968.467784,52330,420.7978,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-08",440.06,442.53,429.07,429.31,-14.2,-3.2,1746208.354942,54685,431.4546,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-04",438.41,444.32,437.925,443.51,-7.07,-1.57,1525211.923273,46193,442.6897,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-03",438.8,450.66,437.68,450.58,18.87,4.37,2659161.987699,63429,448.3347,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-02",438,441.62,431.32,431.71,-8.5,-1.93,1856620.960483,51269,434.1063,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":447,"percent_change":182,"volume":468,"transactions":469,"vwap":470},"2026-09-01",433.31,454.92,428.145,440.21,3291417.055247,82136,442.5969,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-31",440,442.02,435.445,435.84,-7.05,-1.59,2032182.404819,48738,436.49,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-28",436,444.555,442.89,7.5,1.72,1288927.445403,39546,441.947,{"date":493,"open":481,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-27",444.82,435.11,435.39,-1.1,-0.25,1820962.445444,56115,437.815,{"date":503,"open":504,"high":505,"low":506,"close":481,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-26",430.61,439.2,430.17,3.5,0.81,1398897.645145,46152,435.4098,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-25",428.48,434.41,423.89,432.99,-2.43,-0.56,1283257.037003,40732,432.6434,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-24",431.95,439.02,431.5,435.42,4.13,0.96,1911800.882518,43625,435.0096,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-21",433.41,435.26,428.45,431.29,-0.87,-0.2,1827462.684193,44279,431.4414,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-20",426,433.83,425.67,432.16,5.5,1.29,2112630.690203,53790,430.82,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-19",418.97,433.5499,418.96,426.66,8.62,2.06,1515543.89724,53201,428.3906,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-18",414.34,422.97,412.03,418.04,7.51,1.83,1796834.742522,53110,418.5,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-17",416.09,419.76,409.85,410.53,-8.27,-1.97,1402212.421973,50774,412.0949,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-14",422.01,423.22,414.22,418.8,-3.87,-0.92,1553794.479006,49036,418.1224,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-13",414,424.34,411.11,422.67,12.57,3.07,2239651.725664,64823,418.6225,{"date":612,"open":613,"high":614,"low":326,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-12",407.17,411.245,410.1,1.41,0.35,1529936.678128,50712,409.001,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-11",410.74,412.455,407.62,408.69,-2.25,-0.55,1377642.254281,44971,409.4541,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-10",406.9,412.71,405.26,410.94,2.75,0.67,1733902.328136,50167,410.6516,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":157,"volume":650,"transactions":651,"vwap":652},"2026-08-07",405,413.2,404.2,408.19,2.95,1550542.691967,51802,408.6451,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-06",408.11,411.32,403.45,405.24,-4.79,-1.17,1610842.664716,57732,405.8617,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-05",418.64,421.175,408.605,410.03,-2.5,-0.61,1622427.320744,50523,411.523,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-08-04",411.93,418.81,411.845,412.53,-3.72,-0.89,2680022.276533,57751,413.9948,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-08-03",415.23,421.99,409.6501,416.25,4.32,1.05,1953668.482866,65502,414.8642,{"date":698,"open":699,"high":700,"low":701,"close":677,"change":702,"percent_change":102,"volume":703,"transactions":704,"vwap":705},"2026-07-31",415.74,417.29,409.39,-3.07,2102475.295196,61264,413.4176,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-30",415.34,418.95,404.54,415,-4.64,-1.11,3427339.788343,84143,412.1831,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":713,"volume":724,"transactions":725,"vwap":726},"2026-07-29",420.91,424.2999,414.98,419.64,-4.72,2900636.515306,70245,420.5489,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-28",418.72,435.96,406,424.36,-15.47,-3.52,3997023.906854,124333,424.089,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-27",433,442.99,431.8,439.83,13.43,3.15,2619188.949446,73662,439.3506,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-24",424.51,427.67,420.01,426.4,6.4,1.52,1498147.100978,48827,424.9539,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-23",424.69,425.48,418.69,420,-9.06,-2.11,1619174.961881,50843,420.5728,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-22",435.59,435.72,428.55,429.06,-2.2,-0.51,1180979.706347,43466,429.916,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-21",433.54,441.23,427.63,431.26,-17.09,-3.81,1629110.607345,56374,433.2674,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":628,"volume":800,"transactions":801,"vwap":802},"2026-07-20",452.94,453.07,442.8142,448.35,-2.49,1292324.964906,45361,448.7275,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-17",456.25,462.019989,448.48999,450.84,-6.54,-1.43,1755000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-16",447.59,457.54999,444.60001,457.38,12.9,2.9,1678800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-15",442.20999,450.62,439.20001,444.48001,5.61,1.28,1522300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-14",428.5,439.75,425.73999,438.87,1.03,0.24,1109100,{"date":840,"open":841,"high":842,"low":740,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-13",433.45999,439.70999,437.84,7.34,1.7,1177100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-10",438.34,440.60999,427.059998,430.5,-2.46,-0.57,1320800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-09",426.64999,433.34,422.70999,432.95999,2.17,0.5,1589800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-08",441.98999,442.91,430.57001,430.79001,-12.67,-2.86,2553900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-07",447.29999,450.32001,440.57999,443.45999,-3.76,-0.84,3021900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-07-06",439.57001,447.70001,427.75,447.22,7.33,1.67,2573100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-07-02",423.26001,440.01001,422.59,439.89001,24.92,6.01,3749300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-07-01",399.57999,419.76001,397,414.97,29.672,7.7,3956600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-30",384.65469,390.26489,380.87985,385.298,-1.2299,-0.32,2545996,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":58,"volume":926,"transactions":9,"vwap":924},"2026-06-29",390.23651,391.85431,383.32071,386.52792,0.3784,2724206,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-26",373.84106,393.60455,371.83539,386.14948,12.3179,3.3,4869493,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":108,"volume":943,"transactions":9,"vwap":941},"2026-06-25",380.82309,390.72849,373.69916,373.8316,-6.8212,3130623,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-24",380.68118,383.1315,374.33301,380.6528,2.0719,0.55,5286057,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-23",389.89594,392.62064,378.31598,378.5809,-6.8401,-1.77,1950165,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-22",384.91013,389.4986,381.4191,385.42099,-3.3397,-0.86,3092676,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-18",395.45883,385.97919,388.76065,-6.7171,-1.7,3023126,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":734,"volume":986,"transactions":9,"vwap":984},"2026-06-17",405.36423,410.67172,394.59793,395.47775,-14.4087,2201097,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-16",406.76443,412.83823,404.92905,409.88647,8.685,2.16,2079013,{"date":997,"open":998,"high":999,"low":973,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-15",395.70483,406.23462,401.20151,4.8818,1.23,1744367,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-12",392.83823,397.33206,387.25638,396.31976,5.2696,1.35,1862328,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-11",401.81647,403.027435,389.31882,391.05014,-12.3368,-3.06,2247816,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-10",400.81363,407.067169,398.34436,403.38693,1.4759,0.37,1933464,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-09",392.74362,403.66132,390.53928,401.91107,7.3131,1.85,1996250,{"date":1041,"open":1042,"high":1043,"low":1044,"close":983,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":983},"2026-06-08",398.83633,400.87985,393.68024,-6.9536,-1.73,2241051,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":836,"volume":1055,"transactions":9,"vwap":1053},"2026-06-05",400.075684,404.20056,397.87134,401.55157,4.0871,2388714,{"date":1057,"open":973,"high":1058,"low":973,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-04",402.93283,397.46451,7.4077,1.9,2255004,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-06-03",391.95837,393.85999,385.34531,390.056763,-4.8912,-1.24,1711600,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-06-02",404.049194,390.6055,394.94797,-10.5014,-2.59,2047092,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-06-01",402.78146,407.67267,398.17407,405.44937,4.3141,1.08,2221074,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-29",392.80984,405.35477,392.78146,401.13528,5.9792,1.51,3482392,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-28",391.67456,398.47681,391.059601,395.1561,1.7786,0.45,2541557,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-27",389.79187,396.45221,389.14853,393.37747,3.141,0.8,2087469,{"date":1117,"open":1118,"high":1119,"low":1120,"close":921,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":921},"2026-05-26",390.30273,394.1911,386.62253,-4.8439,-1.23,2513757,{"date":1125,"open":1126,"high":1127,"low":956,"close":1128,"change":1129,"percent_change":1105,"volume":1130,"transactions":9,"vwap":1128},"2026-05-22",394.058655,398.86472,395.080414,1.7692,2312293,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-21",388.69443,394.91013,386.37653,393.31125,-1.211,-0.31,2180063,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-20",386.14001,394.73038,382.024597,394.52225,6.2536,1.61,2203634,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-19",396.70767,399.71619,386.79282,388.26868,-6.632,-1.68,3047014,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-18",382.21381,396.9631,381.45694,394.90067,13.491,3.54,1840237,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":152,"volume":1174,"transactions":9,"vwap":1172},"2026-05-15",384.10596,389.37558,379.82971,381.40964,-0.7285,1691940,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":349,"volume":1182,"transactions":9,"vwap":1180},"2026-05-14",386.97256,391.26773,380.75687,382.13812,-2.4882,2365777,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-13",396.8212,397.41721,379.37558,384.62631,-16.6698,-4.15,2752217,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-12",399.77295,406.93472,398.44843,401.29611,2.9991,0.75,2338084,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-11",395.41153,399.9054,394.40869,398.29706,0.8325,0.21,2327408,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1059,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1059},"2026-05-08",402.54495,404.40869,393.81268,-8.0984,-2,2087681,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":338,"volume":1225,"transactions":9,"vwap":1223},"2026-05-07",399.72565,409.72565,398.4295,405.56293,4.8344,1945620,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-05-06",399.4418,403.91675,395.83728,400.72849,-0.2838,-0.07,2091592,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":328,"volume":1242,"transactions":9,"vwap":1240},"2026-05-05",402.30841,407.19016,393.75592,401.012299,-0.8326,2383324,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1138,"volume":1250,"transactions":9,"vwap":1248},"2026-05-04",401.38126,408.070007,400.47302,401.84485,-1.2393,1593005,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1069,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-05-01",411.97729,415.21286,402.64902,403.084198,-1.2,1118095,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-30",407.75781,410.66226,403.65186,407.9754,-1.8543,-0.45,1770581,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":961,"transactions":9,"vwap":1273},"2026-04-29",407.65375,411.56104,401.26773,409.82971,-0.2649,-0.06,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":969,"volume":1283,"transactions":9,"vwap":1281},"2026-04-28",418.30652,429.47018,409.73511,410.094604,-3.5478,2634361,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":58,"volume":1291,"transactions":9,"vwap":1289},"2026-04-27",413.19772,416.10217,410.26489,413.6424,0.4068,2362606,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":778,"volume":1299,"transactions":9,"vwap":1297},"2026-04-24",416.27246,417.8335,410.75687,413.23557,-2.1192,1883468,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-23",420.99338,423.15988,409.64996,415.35477,-9.4891,-2.23,1365010,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-22",425.92242,432.071899,422.46924,424.8439,4.1533,0.99,1360993,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-21",420.085144,429.14853,419.23367,420.69064,1.8259,0.44,1623129,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-20",418.54306,419.75403,415.33585,418.86472,0.1608,0.04,1563514,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-17",418.99716,421.23935,413.90729,418.70389,5.4683,1.32,1775232,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1297,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1297},"2026-04-16",413.88837,416.69821,411.83539,5.8751,1.44,1629894,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-15",403.97351,411.54211,407.36044,5.052,1.26,2516294,{"date":1362,"open":1363,"high":1364,"low":1053,"close":1237,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1237},"2026-04-14",407.84296,411.81647,-4.579,-1.13,2595252,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-13",394.32355,407.00094604,393.57617,406.88742,13.8694,3.53,1879346,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-10",399.17691,401.1069,386.69821,393.017975,-8.42,-2.1,2130595,{"date":1387,"open":1388,"high":1364,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-09",409.80133,393.97351,401.43802,-11.9584,-2.89,2213675,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-08",414.011353,418.16461,412.10974,413.39639,6.5279,1.6,1332137,{"date":1404,"open":1304,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-04-07",413.40585,404.31409,406.8685,-3.8316,-0.93,1631057,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-04-06",406.509,412.18542,406.04541,410.7001,2.7909,0.68,1050024,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":616,"volume":1427,"transactions":9,"vwap":1425},"2026-04-02",398.77957,410.15137,397.44559,407.90918,5.667,1485296,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-04-01",402.66794,404.59793,393.59509,402.24219,-0.1608,-0.04,1984306,{"date":1438,"open":1439,"high":1440,"low":1145,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-31",399.91486,403.88837,402.40302,7.3321,1.86,2127530,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-30",388.74173,396.3103,386.90634,395.070953,10.7379,2.79,1759694,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-27",385.98865,388.12677,381.6178,384.33301,-5.8751,-1.51,1731789,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-26",384.8439,392.95175,384.29517,390.20813,3.7559,0.97,2497691,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-25",395.2034,396.74551,383.15988,386.45221,-2.5733,-0.66,3173748,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-24",402.062439,403.036896,388.93094,389.025543,-16.7171,-4.12,2777796,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":693,"volume":1497,"transactions":9,"vwap":1495},"2026-03-23",406.34814,410.21759,402.18542,405.74268,4.2006,2065801,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-20",403.36801,405.17502,398.61874,401.54211,-1.6178,-0.4,3640731,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-19",399.32828,404.90067,396.40491,403.15988,-0.4731,-0.12,2065378,{"date":1517,"open":1223,"high":1518,"low":1016,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-18",407.61591,403.63293,-5.9603,-1.46,2018870,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-17",407.91864,412.45978,405.94135,409.5932,6.0076,1.49,1577784,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1470,"volume":1538,"transactions":9,"vwap":1536},"2026-03-16",401.79755,405.65753,403.58563,3.8789,1958515,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-13",401.031219,404.49387,396.509,399.70673,2.6396,0.66,1892559,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-12",405.39261,405.62915,395.77106,397.067169,-8.7607,-2.16,2458371,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-11",412.015137,415.61969,393.491,405.82782,-6.1306,-1.49,2239255,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-10",420.33112,421.021759,408.70389,411.95837,-9.3094,-2.21,1944246,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":436,"volume":1582,"transactions":9,"vwap":1580},"2026-03-09",424.39923,425.34531,408.15515,421.26773,-6.6982,2277412,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-03-06",423.28287,428.27814,419.80133,427.96594,1.1826,0.28,1975744,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1359,"volume":1599,"transactions":9,"vwap":1597},"2026-03-05",419.32828,427.30368,418.93094,426.78336,5.3075,2760038,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-03-04",419.82971,425.93188,417.51184,421.47586,1.4286,0.34,2171501,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1208,"volume":1616,"transactions":9,"vwap":1614},"2026-03-03",413.43423,423.48154,412.25165,420.047302,0.8609,3450154,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-03-02",409.65942,420.52982,419.18637,1.1353,0.27,2998603,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1315,"percent_change":182,"volume":1631,"transactions":9,"vwap":1630},"2026-02-27",411.4191,419.57428,410.18921,418.051086,3357455,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-26",403.59509,415.50613,413.89783,13.1315,3.28,2656770,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1358,"percent_change":828,"volume":1646,"transactions":9,"vwap":1645},"2026-02-25",396.79282,403.37747,395.97919,400.76633,3422355,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-24",380.6055,397.029327,378.92148,395.71429,12.7625,3.33,3494019,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-23",391.17313,395.033112,382.44086,382.95175,-12.0151,-3.04,2699578,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-20",391.93945,396.04541,388.5809,394.96689,0.7663,0.19,2951038,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":349,"volume":1681,"transactions":9,"vwap":1679},"2026-02-19",395.59131,397.73889,389.30936,394.20056,-2.5639,2231644,{"date":1683,"open":1100,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-18",399.82025,390.88931,396.76443,8.4484,2.18,3290230,{"date":1691,"open":1692,"high":1693,"low":1177,"close":1694,"change":1615,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-02-17",393.56671,399.6405,388.31598,0.22,5424418,{"date":1698,"open":1699,"high":1154,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-13",377.62537,387.45505,11.6745,3.11,5009229,{"date":1705,"open":1706,"high":1707,"low":32,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-12",369.016083,378.3822,375.78052,6.0927,1.65,5703783,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-11",384.77768,391.6651,369.65942,369.68781,-9.7634,-2.57,5469764,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-10",396.37653,401.89215,374.53171,379.45126,-40.7853,-9.71,11509145,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":95,"volume":1737,"transactions":9,"vwap":1735},"2026-02-09",414.36139,421.60834,412.57333,420.23651,4.6452,4138789,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-02-06",427.77673,436.62253,412.98959,415.59131,-11.7597,-2.75,4584949,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-02-05",444.65469,448.43896,415.51562,427.35098,-13.0558,-2.96,5293139,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-02-04",437.095551,445.31693,424.29517,440.4068,-2.5544,-0.58,6550863,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-02-03",475.87512,479.5459,439.58374,442.96121,-56.2441,-11.27,7115830,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-02-02",499.32828,502.78146,495.298,499.20529,-0.123,-0.02,1339325,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1776,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1776},"2026-01-30",496.30084,503.59509,494.80606,-0.7947,-0.16,1510136,{"date":1792,"open":1793,"high":1786,"low":1794,"close":1795,"change":1796,"percent_change":58,"volume":1797,"transactions":9,"vwap":1795},"2026-01-29",500.085144,493.065277,500.12299,0.4825,1707161,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1590,"volume":1805,"transactions":9,"vwap":1803},"2026-01-28",495.69537,503.737,494.85336,499.6405,1.3718,1336259,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1215,"percent_change":241,"volume":1812,"transactions":9,"vwap":1811},"2026-01-27",504.51279,507.25638,497.72943,498.26868,1385093,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":339,"volume":1820,"transactions":9,"vwap":1818},"2026-01-26",504.25732,509.75403,501.59888,506.36707,1.5326,1080360,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-23",510.86093,512.33679,501.078522,504.83444,-5.8562,-1.15,1694900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-22",504.11542,511.40964,502.57333,510.69064,8.1741,1.63,1839709,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-21",492.57333,504.039734,502.51657,11.4664,2.34,1572605,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-20",509.30936,515.61969,490.36896,491.05014,-25.8372,-5,3213174,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-16",515.9035,519.2337,513.82214,516.88739,0.8704,0.17,1710437,{"date":1866,"open":1867,"high":31,"low":1867,"close":1868,"change":1290,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2026-01-15",512.64899,516.017029,0.08,1632325,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-14",510.89877,517.49292,510.59604,515.61023,2.6869,0.52,1209314,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-13",515.54401,516.15894,507.42667,512.92334,-2.1949,-0.43,1446505,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-12",511.82593,515.20343,509.5459,515.11829,2.4031,0.47,1093255,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":392,"volume":1905,"transactions":9,"vwap":1903},"2026-01-09",514.49384,517.81458,512.42194,512.71521,0.3595,1265335,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2026-01-08",508.4295,516.3103,507.048248,512.35571,3.841,0.76,1408347,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1505,"volume":1922,"transactions":9,"vwap":1920},"2026-01-07",511.85431,514.11542,508.051086,508.51468,-2.0341,1240812,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2026-01-06",505.070953,512.54492,503.4437,510.54874,6.386,1.27,1506119,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2026-01-05",484.37085,508.67551,483.91675,504.16272,19.1485,3.95,1673760,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":403,"volume":1948,"transactions":9,"vwap":1946},"2026-01-02",493.67078,496.263,483.737,485.014191,-9.3945,1729886,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-31",497.89972,499.48911,494.26678,494.40869,-4.825,-0.97,1135112,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1266,"volume":1965,"transactions":9,"vwap":1963},"2025-12-30",499.33774,503.30179,498.54306,499.23367,-2.2801,962081,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":174,"volume":1973,"transactions":9,"vwap":1971},"2025-12-29",501.50424,503.74646,500.47302,501.51373,0.615,1299793,{"date":1975,"open":1976,"high":1825,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-26",496.42383,500.89877,3.51,0.71,758820,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-24",497.228,499.12961,495.93188,497.38882,0.5676,0.11,469837,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-23",492.84769,498.63766,491.82593,496.8212,3.0653,0.62,1675662,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-22",482.69632,496.34814,482.42194,493.75592,8.7985,1.81,1504640,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-19",479.38504,485.080414,478.80795,484.95743,5.5724,1.16,3036444,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2010,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2010},"2025-12-18",483.29233,488.051086,478.69443,-3.6708,-0.76,1656425,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-17",473.91675,484.77768,473.26395,483.055817,10.1514,2.15,2256272,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":283,"volume":2041,"transactions":9,"vwap":2039},"2025-12-16",472.75308,476.33868,468.30652,472.90445,0.2176,2503505,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-15",475.42099,476.13055,470.84201,472.68686,-1.3245,-0.28,1849856,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-12",471.67456,476.73605,471.22043,474.011353,3.2829,0.7,1546602,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1930,"volume":2067,"transactions":9,"vwap":2065},"2025-12-11",466.62253,471.72186,465.56293,470.72849,5.9035,2818173,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":174,"volume":2075,"transactions":9,"vwap":2073},"2025-12-10",464.40869,466.27246,459.091766,464.82498,0.5582,1727878,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2049,"volume":2083,"transactions":9,"vwap":2081},"2025-12-09",466.11163,468.73227,463.6897,464.26678,-1.2962,1143568,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2064,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2064},"2025-12-08",469.93378,470.46356,463.093658,-6.0738,-1.29,1547448,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":123,"volume":2098,"transactions":9,"vwap":2096},"2025-12-05",467.89026,474.68307,471.63672,1.4475,1937692,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1763,"volume":2106,"transactions":9,"vwap":2104},"2025-12-04",472.19489,475.023651,467.9281,470.18921,-2.7342,988824,{"date":2108,"open":2109,"high":2095,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-12-03",465.71429,465.26962,472.92337,8.2024,1.77,1311948,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-12-02",468.22137,469.77295,464.34247,464.72092,-3.8411,-0.82,1258570,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-12-01",468.78903,473.4437,468.098389,468.56198,-3.368,-0.71,1594379,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-28",471.097443,473.20718,468.93094,471.92999,3.0463,0.65,792327,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":391,"volume":2149,"transactions":9,"vwap":2147},"2025-11-26",465.14664,471.57996,463.57617,468.88364,1.3434,1101077,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":306,"volume":2157,"transactions":9,"vwap":2155},"2025-11-25",463.87891,469.76349,462.85715,467.54022,4.6831,1201386,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2154,"change":2163,"percent_change":263,"volume":2164,"transactions":9,"vwap":2154},"2025-11-24",467.36044,467.57806,462.45978,-4.1249,2940785,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":951,"volume":2172,"transactions":9,"vwap":2170},"2025-11-21",467.42667,470.19867,463.90729,466.98203,2.545,2013479,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-20",467.17123,471.44748,462.58279,464.43707,0.1041,0.02,1316916,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1988,"volume":2189,"transactions":9,"vwap":2187},"2025-11-19",464.28571,466.41437,461.60834,464.33301,0.4919,1621015,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1623,"volume":2197,"transactions":9,"vwap":2195},"2025-11-18",461.42856,465.84674,460.028381,463.84106,1.2583,1277279,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2177,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2177},"2025-11-17",465.94135,466.89688,461.32449,-4.6831,-1,1987477,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-14",474.97635,476.71713,467.010406,467.26584,-8.5714,-1.8,2201414,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":1351,"volume":2221,"transactions":9,"vwap":2219},"2025-11-13",465.12772,478.96878,475.83728,6.7361,2074785,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-11-12",470.91769,474.7493,468.76065,469.10123,-1.7881,-0.38,1021379,{"date":2232,"open":2038,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-11-11",471.76917,466.93472,470.88931,3.6802,0.79,1194727,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-11-10",466.97256,468.23083,461.28665,467.20908,-2.4409,-0.52,1591525,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2251},"2025-11-07",462.10974,469.64996,459.79187,6.0738,1.31,1801551,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2146,"change":976,"percent_change":810,"volume":2261,"transactions":9,"vwap":2146},"2025-11-06",468.29706,470.42572,462.44086,1390484,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":164,"volume":2269,"transactions":9,"vwap":2267},"2025-11-05",469.75403,473.38693,468.25922,470.29327,-1.9962,1657059,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":950,"percent_change":1325,"volume":2276,"transactions":9,"vwap":2275},"2025-11-04",470.87985,473.36801,468.31598,472.28949,2208813,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-11-03",463.31125,470.47302,457.68213,470.21759,9.281,2.01,2186827,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2163,"percent_change":682,"volume":2292,"transactions":9,"vwap":2291},"2025-10-31",467.3226,471.14474,459.38504,460.93661,2666177,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-30",461.4664,473.27341,460.075684,465.061493,17.5213,3.92,2780439,{"date":2303,"open":2304,"high":2146,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-29",462.97067,445.57239,447.54022,-19.5175,-4.18,2685520,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-28",468.6282,471.35287,466.064331,467.057709,-2.8004,-0.6,1404013,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-27",465.50613,470.76633,464.90067,469.85809,6.8023,1.47,1968768,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1929,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-10-24",460.70956,465.68591,458.44843,463.055817,1.4,1380442,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1997,"volume":2343,"transactions":9,"vwap":2341},"2025-10-23",456.14948,457.20908,453.055817,456.66983,2.8004,1247577,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1408,"percent_change":881,"volume":2350,"transactions":9,"vwap":2349},"2025-10-22",456.064331,459.65942,452.50711,453.86945,1812755,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-21",452.62064,459.50806,451.78809,457.70105,5.8657,1.3,1092092,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-20",448.87418,452.33679,447.34152,451.83539,4.1627,0.93,1793835,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":837,"volume":2376,"transactions":9,"vwap":2374},"2025-10-17",448.0037842,450.76633,444.90067,447.67267,1.0785,1889599,{"date":2378,"open":2379,"high":2380,"low":1749,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-16",457.29422,458.5809,446.59415,-10.246,-2.24,1787176,{"date":2386,"open":2387,"high":2073,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-15",460.64334,455.55347,456.84012,-3.6045,-0.78,1232568,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-14",451.3718,461.95837,451.27719,460.44464,6.9536,1.53,1527365,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":51,"volume":2409,"transactions":9,"vwap":2407},"2025-10-13",459.71619,463.86945,446.33868,453.491,-6.3955,2261663,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1138,"volume":2417,"transactions":9,"vwap":2415},"2025-10-10",465.74268,467.75781,459.12015,459.88647,-1.4286,2349817,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-10-09",460.28381,465.45883,458.75119,461.31503,4.9007,1.07,1980818,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-10-08",457.54022,460.17029,452.14758,456.41437,1.1448,0.25,1688558,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-10-07",458.5336,458.9404,453.046356,455.26962,2.7152,0.6,1552522,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-10-06",454.34247,454.56009,448.70389,452.55441,-1.3813,-0.3,2111358,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":639,"volume":2461,"transactions":9,"vwap":2459},"2025-10-03",449.88647,456.30084,449.16745,453.93567,3.0085,1424519,{"date":2463,"open":2464,"high":2465,"low":2458,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-10-02",454.1438,458.2403,450.92715,-4.7682,-1.05,1649660,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2467,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-10-01",462.53549,464.18164,454.35193,455.69537,-1.04,2012739,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-30",465.298,458.10785,460.46356,-4.3803,-0.94,1718893,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-29",465.43045,467.33206,462.034058,464.8439,3.9357,0.85,1961264,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-26",461.68402,464.48438,459.18637,460.90823,2.1192,0.46,1879029,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-25",462.94229,464.2384,456.3576,458.78903,-5.4872,-1.18,2043921,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-24",465.99811,466.81174,459.27151,464.27625,-5.6954,-1.21,2729280,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-23",478.3349,479.65942,466.47113,469.97162,-8.3349,-1.74,2377616,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1138,"volume":2538,"transactions":9,"vwap":2536},"2025-09-22",480.92715,486.41437,478.21191,478.30652,-1.5043,1854507,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-19",480.41626,482.49765,475.47775,479.81079,-0.6055,-0.13,4383802,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2541,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2541},"2025-09-18",513.49103,514.28571,475.96973,-34.3425,-6.67,3421086,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1878,"volume":2563,"transactions":9,"vwap":2561},"2025-09-17",514.81549,517.9281,511.36234,514.75873,2.6585,925615,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1762,"percent_change":317,"volume":2570,"transactions":9,"vwap":2569},"2025-09-16",510.87985,513.20721,507.99432,512.10028,1230348,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1435,"volume":2578,"transactions":9,"vwap":2576},"2025-09-15",516.25354,518.34436,513.93567,514.65466,-0.227,1018737,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2520,"volume":2586,"transactions":9,"vwap":2584},"2025-09-12",518.36328,520.66223,513.71808,514.88171,-6.2915,1065879,{"date":2588,"open":1917,"high":2589,"low":2566,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-09-11",522.39355,521.17316,10.3974,2.04,1073701,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":810,"volume":2601,"transactions":9,"vwap":2599},"2025-09-10",517.89972,519.46075,509.93378,510.77579,-7.3983,962399,{"date":2603,"open":2584,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1607,"volume":2608,"transactions":9,"vwap":2606},"2025-09-09",519.32831,513.98297,518.17407,1.7408,669187,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-09-08",508.77011,517.58752,505.96027,516.43329,7.3888,1.45,1118200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-09-05",513.59509,513.89783,503.80322,509.044464,-2.0814,-0.41,972757,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1672,"volume":2634,"transactions":9,"vwap":2632},"2025-09-04",512.75305,514.40869,509.33774,511.12582,0.965,1056049,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1233,"volume":2642,"transactions":9,"vwap":2640},"2025-09-03",509.091766,513.046387,506.93472,510.16083,-0.3785,913037,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":241,"volume":2650,"transactions":9,"vwap":2648},"2025-09-02",514.31409,515.10883,508.46735,510.53928,-8.3254,1130673,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-29",517.48346,520.68115,516.87793,518.86469,0.842,0.16,937453,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1886,"percent_change":164,"volume":2666,"transactions":9,"vwap":2665},"2025-08-28",519.6405,521.28668,516.80225,518.022705,1092410,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-27",520.99335,524.65466,520.018921,520.21759,-2.3179,-0.44,1056789,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1988,"volume":2683,"transactions":9,"vwap":2681},"2025-08-26",519.20532,522.8382,516.82117,522.53546,0.596,1642472,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":682,"volume":2691,"transactions":9,"vwap":2689},"2025-08-25",526.31976,527.019897,520.22705,521.93945,-4.702,1175490,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1913,"volume":2699,"transactions":9,"vwap":2697},"2025-08-22",524.90063,529.27155,523.91675,526.64142,3.9924,1120631,{"date":2701,"open":2702,"high":2703,"low":2663,"close":2704,"change":2705,"percent_change":2122,"volume":2706,"transactions":9,"vwap":2704},"2025-08-21",523.51941,526.60358,522.64899,-4.3425,1037128,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":1896,"volume":2714,"transactions":9,"vwap":2712},"2025-08-20",525.54401,529.42291,522.65845,526.99146,2.4598,1642050,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2719,"change":2139,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-08-19",521.74078,529.38507,524.53168,0.58,1373783,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":197,"volume":2729,"transactions":9,"vwap":2727},"2025-08-18",524.83441,526.77386,519.70673,521.48535,-4.9763,1001930,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-08-15",533.58563,534.79657,525.73322,526.46167,-7.2659,-1.36,1017574,{"date":2740,"open":2741,"high":185,"low":2742,"close":2743,"change":2744,"percent_change":1590,"volume":2745,"transactions":9,"vwap":2743},"2025-08-14",533.70862,529.65942,533.72754,1.4853,1077189,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-08-13",532.49762,536.0075684,530.43518,532.24219,3.3302,0.63,1107102,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2460,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-08-12",526.69818,531.0028076,524.31409,528.91199,0.57,742120,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-08-11",527.5686,529.51752,525.46832,525.9035,-0.9366,-0.18,1157838,{"date":2773,"open":2774,"high":2775,"low":2734,"close":2776,"change":2777,"percent_change":1505,"volume":2778,"transactions":9,"vwap":2776},"2025-08-08",530.8609,532.63953,526.84009,-2.1381,868114,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":671,"volume":2786,"transactions":9,"vwap":2784},"2025-08-07",535.47778,535.87512,526.30084,528.97821,-3.2451,1146739,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-08-06",531.90161,534.1438,522.71521,532.22327,-0.4352,-0.08,1423673,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-08-05",534.40869,535.60077,527.24695,532.65845,0,1545968,{"date":2805,"open":2806,"high":2801,"low":2807,"close":2801,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2801},"2025-08-04",519.57428,518.31598,16.4238,3.18,1811909,{"date":2812,"open":1850,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-08-01",519.89594,511.18259,516.23462,-5.1467,-0.99,1992974,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-31",506.27246,528.72278,503.67078,521.38129,20.596,4.11,2636898,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2049,"volume":2835,"transactions":9,"vwap":2833},"2025-07-30",502.052979,506.23462,499.17691,500.78525,-1.3812,1335731,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1904,"percent_change":392,"volume":2842,"transactions":9,"vwap":2841},"2025-07-29",504.85336,506.80228,501.54211,502.1665,1210899,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":327,"volume":2850,"transactions":9,"vwap":2848},"2025-07-28",504.56955,506.509,501.43802,501.80701,-4.2952,927940,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2855,"change":1537,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-07-25",500.94608,508.041626,506.10217,0.77,833233,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":1316,"volume":2865,"transactions":9,"vwap":2863},"2025-07-24",497.67267,505.43991,497.16177,502.22327,4.9101,1082368,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":756,"volume":2873,"transactions":9,"vwap":2871},"2025-07-23",489.26205,498.42004,488.22137,497.31314,7.4267,1182572,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-07-22",493.96405,495.18448,486.85904,489.88647,-4.0776,-0.83,1192930,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2876,"change":2777,"percent_change":1887,"volume":2888,"transactions":9,"vwap":2876},"2025-07-21",497.8335,501.23935,493.79376,1024233,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":152,"volume":2896,"transactions":9,"vwap":2894},"2025-07-18",497.34152,500.15137,493.35855,496.10217,-0.9272,1409192,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":1672,"volume":2904,"transactions":9,"vwap":2902},"2025-07-17",494.91013,499.41342,494.5033,497.029327,0.9461,916419,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-07-16",495.62915,496.7739,489.3945,496.083252,1.9678,0.4,872025,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-07-15",501.44748,502.12866,494.049194,494.11542,-7.4172,-1.48,837038,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2720,"volume":2930,"transactions":9,"vwap":2928},"2025-07-14",497.24692,503.017975,496.74551,501.53265,2.8855,724891,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2246,"volume":2938,"transactions":9,"vwap":2936},"2025-07-11",498.15515,500.38788,496.68875,498.64713,-2.6111,863252,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":1208,"volume":2946,"transactions":9,"vwap":2944},"2025-07-10",499.66888,504.62631,497.41721,501.25827,1.0407,743388,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":1325,"volume":2954,"transactions":9,"vwap":2952},"2025-07-09",495.28854,501.29611,493.61401,500.21759,2.2138,778692,{"date":2956,"open":2957,"high":1834,"low":2958,"close":2959,"change":2960,"percent_change":2131,"volume":2961,"transactions":9,"vwap":2959},"2025-07-08",501.40964,496.3103,498.0037842,-3.5856,941787,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":1988,"volume":2969,"transactions":9,"vwap":2967},"2025-07-07",501.94891,503.81268,498.31598,501.58942,0.5393,922338,{"date":2971,"open":2972,"high":2973,"low":2862,"close":2973,"change":1469,"percent_change":1913,"volume":2974,"transactions":9,"vwap":2973},"2025-07-03",499.69727,501.05014,611263,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-07-02",499.072845,499.88647,494.54117,497.29422,-3.4816,-0.7,970009,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-07-01",496.84958,501.49481,494.78714,500.77579,1.9205,0.38,1261847,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":1038,"volume":3000,"transactions":9,"vwap":2998},"2025-06-30",489.68781,499.67834,488.77957,498.85526,9.0634,1581589,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":2171,"percent_change":1878,"volume":3007,"transactions":9,"vwap":3006},"2025-06-27",489.31882,491.95837,485.93188,489.79187,2380047,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":1257,"volume":3015,"transactions":9,"vwap":3013},"2025-06-26",493.33017,494.12488,486.95364,487.24692,-5.9319,1375263,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":917,"volume":3023,"transactions":9,"vwap":3021},"2025-06-25",492.85715,493.29233,489.65942,493.1788,-1.5894,1120314,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":1837,"volume":3031,"transactions":9,"vwap":3029},"2025-06-24",490.094604,496.14948,487.98486,494.76822,7.9376,1082051,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":563,"volume":3039,"transactions":9,"vwap":3037},"2025-06-23",478.52414,487.81458,477.76727,486.83066,9.8203,2256378,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":2744,"percent_change":123,"volume":3046,"transactions":9,"vwap":3045},"2025-06-20",477.3226,483.11258,473.94513,477.010406,2198137,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":1028,"percent_change":123,"volume":3053,"transactions":9,"vwap":3052},"2025-06-18",473.66132,479.28098,473.51941,475.52509,1166822,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":2391,"volume":3061,"transactions":9,"vwap":3059},"2025-06-17",474.99527,477.75781,472.60172,474.049194,-3.7181,1265229,{"date":3063,"open":3036,"high":3064,"low":3065,"close":3036,"change":3066,"percent_change":2058,"volume":3067,"transactions":9,"vwap":3036},"2025-06-16",482.83823,476.1684,3.3207,1069261,{"date":3069,"open":3044,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":540,"volume":3074,"transactions":9,"vwap":3072},"2025-06-13",477.38882,471.79755,474.44653,-4.1438,1419551,{"date":3076,"open":3077,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-06-12",482.93283,470.3595,478.59036,-7.6726,-1.58,1396720,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":284,"volume":3090,"transactions":9,"vwap":3088},"2025-06-11",485.43045,491.23935,484.10596,486.263,0.0568,1003727,{"date":3092,"open":2870,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":328,"volume":3097,"transactions":9,"vwap":3095},"2025-06-10",488.92148,483.69916,486.20624,-1.0218,903841,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":2163,"percent_change":881,"volume":3104,"transactions":9,"vwap":3103},"2025-06-09",490.34058,491.16367,482.86661,487.228,786091,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":2058,"volume":3112,"transactions":9,"vwap":3110},"2025-06-06",490.37842,493.7843,487.70105,491.35287,3.4058,659885,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":617,"volume":3120,"transactions":9,"vwap":3118},"2025-06-05",489.082306,489.55536,485.4967,487.94702,1.7219,885449,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-06-04",485.66699,489.33774,484.020813,486.22516,1.5516,0.32,752901,{"date":3131,"open":3132,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":498,"volume":3136,"transactions":9,"vwap":3134},"2025-06-03",486.1684,479.40396,484.67361,-1.2204,1477263,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-06-02",481.95837,486.03595,474.8912,485.89404,0.6906,0.14,968106,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":198,"volume":3153,"transactions":9,"vwap":3151},"2025-05-30",486.37653,486.98203,481.04068,485.2034,-1.1731,2264305,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3148,"change":3159,"percent_change":252,"volume":3160,"transactions":9,"vwap":3148},"2025-05-29",485.36423,487.37936,481.98676,2.4787,687156,{"date":3162,"open":3163,"high":3164,"low":3043,"close":3165,"change":3166,"percent_change":3167,"volume":2850,"transactions":9,"vwap":3165},"2025-05-28",486.89688,488.41058,483.89783,-4.9385,-1.01,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":2254,"volume":3175,"transactions":9,"vwap":3173},"2025-05-27",487.34152,490.32166,484.93851,488.83633,6.3198,925192,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":916,"percent_change":498,"volume":3182,"transactions":9,"vwap":3181},"2025-05-23",479.76349,485.089874,479.32828,482.51657,1367652,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":1208,"volume":3190,"transactions":9,"vwap":3188},"2025-05-22",480.10406,486.44275,479.68781,483.74646,0.9934,951089,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-05-21",491.88269,493.30179,482.071899,482.75308,-11.9868,-2.42,1586980,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-05-20",492.32733,495.2034,490.90823,494.73984,-1.2677,-0.26,1352009,{"date":3210,"open":3003,"high":3211,"low":3003,"close":3212,"change":3119,"percent_change":617,"volume":3213,"transactions":9,"vwap":3212},"2025-05-19",498.12677,496.0075684,766959,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":2460,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3219},"2025-05-16",493.34909,494.65469,490.22705,494.28571,0.61,1080465,{"date":3223,"open":3224,"high":3225,"low":2542,"close":3226,"change":3227,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3226},"2025-05-15",484.82498,492.14758,491.27719,6.9442,1.43,1302435,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":2982,"volume":3237,"transactions":9,"vwap":3235},"2025-05-14",489.12015,489.3472,483.16934,484.33301,-3.4343,1699339,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3243},"2025-05-13",490.4068,494.38031,487.65375,487.76727,-2.6395,-0.54,1284784,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3240,"change":3252,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3240},"2025-05-12",488.18353,491.012299,483.40585,10.0568,2.09,961342,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":2180,"volume":3262,"transactions":9,"vwap":3260},"2025-05-09",480.5014,481.94891,478.36328,480.35004,0.1135,995483,{"date":3264,"open":3260,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":2991,"volume":3269,"transactions":9,"vwap":3267},"2025-05-08",487.019867,479.87701,480.23651,1.7976,919696,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":3277,"volume":3278,"transactions":9,"vwap":3275},"2025-05-07",475.1561,480.20813,473.50995,478.43896,3.6897,0.78,1125177,{"date":3280,"open":3281,"high":3282,"low":3283,"close":2225,"change":3284,"percent_change":3285,"volume":3286,"transactions":9,"vwap":2225},"2025-05-06",473.93567,478.71335,473.10312,-3.8694,-0.81,819492,{"date":3288,"open":3289,"high":3290,"low":3291,"close":3292,"change":3293,"percent_change":3294,"volume":3295,"transactions":9,"vwap":3292},"2025-05-05",477.46451,484.38977,475.2034,478.61874,-0.6812,-0.14,1050447,{"date":3297,"open":3298,"high":3299,"low":3300,"close":3301,"change":3302,"percent_change":3303,"volume":3304,"transactions":9,"vwap":3301},"2025-05-02",476.36707,482.29895,475.74268,479.2999,7.2753,1.54,943161,{"date":3306,"open":3307,"high":3308,"low":3309,"close":3310,"change":3311,"percent_change":3312,"volume":3313,"transactions":9,"vwap":3310},"2025-05-01",471.99622,478.97824,470.52036,472.024597,-1.0596,-0.22,1673231,{"date":3315,"open":2472,"high":3316,"low":3317,"close":3318,"change":3319,"percent_change":3320,"volume":3321,"transactions":9,"vwap":3318},"2025-04-30",475.30746,457.07663,473.084198,7.843,1.69,2565550,{"date":3323,"open":3324,"high":3325,"low":3326,"close":3327,"change":3328,"percent_change":3329,"volume":3330,"transactions":9,"vwap":3327},"2025-04-29",460.20813,469.044464,456.63199,465.24124,11.7218,2.58,1993819,{"date":189,"open":3332,"high":3333,"low":3334,"close":3335,"change":3336,"percent_change":2546,"volume":3337,"transactions":9,"vwap":3335},454.11542,457.9281,448.17407,453.51941,-0.596,1618373]