[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CACC":3,"homepage-market-summary":31,"stock-historical-CACC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CACC","2026-10-02",{"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},"Credit Acceptance Corp","Nasdaq",null,"PERSONAL CREDIT INSTITUTIONS","Credit Acceptance Corp is a consumer finance company that specializes in automobile loans. These loans are offered through a U.S. nationwide network of automobile dealers that benefit from sales of vehicles to consumers who could otherwise not obtain financing. The company also benefits from repeat and referral sales, and from sales to customers responding to advertisements for financing, but qualify for traditional financing. The company derives its revenue from finance charges, premiums earned on the reinsurance of vehicle service contracts, and other fees. Of these, financing charges, including servicing fees, are by far a source of revenue.","2,314","Southfield, MI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},527.5,520.17,537.07,520,511.95,15.55,3.04,122041.787531,7734,527.4442,668.85999,401.89999,159509.67802222312,47,8641,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},154246,56299729.183578,16.75,"2025-04-22",[182,183,193,204,215,225,236,246,256,267,278,289,299,310,320,331,342,353,364,375,386,395,406,417,427,437,448,459,468,479,488,498,508,519,529,540,551,562,573,584,593,604,615,626,636,647,658,669,680,690,701,712,723,732,743,751,760,768,777,785,793,801,808,815,823,831,840,849,858,867,876,884,893,902,911,919,928,937,946,954,963,972,981,990,999,1008,1017,1026,1035,1044,1052,1061,1070,1079,1087,1096,1104,1111,1120,1128,1137,1146,1155,1163,1171,1180,1189,1196,1205,1214,1222,1230,1238,1247,1256,1265,1273,1282,1290,1299,1308,1317,1326,1334,1343,1351,1359,1367,1376,1384,1391,1399,1407,1416,1424,1432,1441,1450,1459,1465,1474,1482,1491,1499,1508,1516,1525,1533,1541,1548,1556,1565,1573,1580,1587,1596,1605,1614,1623,1631,1639,1648,1655,1662,1670,1679,1688,1697,1705,1714,1722,1731,1739,1748,1756,1764,1773,1781,1789,1798,1806,1815,1824,1833,1842,1850,1859,1868,1875,1883,1892,1900,1906,1914,1923,1932,1940,1947,1954,1962,1970,1978,1985,1992,2001,2009,2018,2025,2033,2042,2049,2057,2066,2074,2082,2091,2099,2108,2115,2124,2132,2139,2148,2153,2161,2170,2179,2187,2196,2205,2212,2221,2229,2237,2246,2255,2261,2268,2277,2285,2292,2300,2308,2316,2323,2330,2337,2346,2354,2361,2369,2376,2384,2392,2400,2408,2416,2425,2432,2441,2447,2456,2462,2471,2479,2486,2494,2502,2511,2520,2527,2535,2542,2550,2559,2567,2576,2584,2591,2599,2605,2614,2622,2628,2636,2645,2653,2661,2670,2676,2685,2690,2696,2703,2710,2718,2726,2733,2741,2748,2757,2764,2773,2781,2789,2797,2805,2813,2819,2823,2829,2837,2846,2854,2862,2869,2875,2883,2892,2901,2910,2916,2924,2932,2941,2947,2955,2962,2971,2979,2986,2995,3003,3010,3019,3025,3033,3040,3048,3055,3062,3069,3077,3085,3091,3097,3103,3110,3119,3125,3131,3139,3145,3153,3160,3168,3175,3183,3190,3199,3206,3213,3220,3227,3236],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",528.88,531.285,506.545,-19.05,-3.59,231463.614147,11437,513.8577,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",535.1,539.725,525.69,531,-6.1,-1.14,105818.823215,6763,531.3683,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",551.48,555.15,530.3301,537.1,-12.9,-2.35,107742.397365,7321,537.4686,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",555.48,541.6118,550,-5.68,-1.02,89166.430941,5518,548.3841,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",551.44,563.045,547.59,555.68,8.28,1.51,144626.378196,7842,557.9974,{"date":237,"open":219,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",558.48,544.2,547.4,-7.73,-1.39,146995.263416,7585,547.7182,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",562.82,546.296,555.13,-7.21,-1.28,120146.442954,7951,554.2396,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",570.78,580.895,551.87,562.34,-1.93,-0.34,173125.310214,10445,562.7709,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",580.65,583.125,562.37,564.27,-14.02,-2.42,146319.868336,8896,572.8946,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",592.54,595,565.15,578.29,-12.12,-2.05,280865.198251,9437,577.0086,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",609,580.75,590.41,-11.13,-1.85,176351.943592,11790,591.2292,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",600.58,612.59,597.21,601.54,1.43,0.24,109384.692755,6302,602.5853,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",605,590.59,600.11,-5.25,-0.87,89182.968084,6253,597.5773,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",605.52,607.385,601.39,605.36,1.12,0.19,63389.310408,6179,603.8823,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",609.99,611.63,599.11,604.24,-1.22,-0.2,59151.652535,6303,605.4836,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",594.46,605.6,594.45,605.46,8.47,1.42,76346.424908,7413,601.4432,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",593.52,601.23,589.8,596.99,3.21,0.54,94280.135829,6497,597.1925,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",596.57,602.145,590.99,593.78,-10.94,-1.81,157688.62368,9563,596.0479,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",600.67,611.02,598.26,604.72,3.14,0.52,59536.142506,5687,605.8864,{"date":387,"open":291,"high":388,"low":389,"close":390,"change":391,"percent_change":221,"volume":392,"transactions":393,"vwap":394},"2026-09-03",620.955,599.91,601.58,-6.19,99950.289448,7795,607.0404,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",599.49,611.12,592.62,607.77,13.59,2.29,87858.28863,7153,606.2843,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",596.5,603.51,589.36,594.18,-5.56,-0.93,149401.285148,8153,595.2862,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",591.53,603.04,599.74,4.85,0.82,106338.399958,6350,597.7589,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":413,"volume":434,"transactions":435,"vwap":436},"2026-08-28",604.67,610,589.95,594.89,-5.59,145571.432357,8586,597.0458,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",594.1,605.78,593.34,600.48,6.84,1.15,111108.25059,6277,599.6848,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",603.06,609.32,593.63,593.64,-10.62,-1.76,174613.884351,8846,601.0656,{"date":460,"open":461,"high":430,"low":462,"close":463,"change":61,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",608.94,597.11,604.26,0.2,68024.422372,5274,604.8415,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",601.05,607.67,594.8514,603.07,2.02,0.34,94501.385138,6725,602.0018,{"date":480,"open":481,"high":482,"low":481,"close":470,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",588.89,606.1,15.17,2.59,126161.498103,7250,600.8258,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":54,"volume":495,"transactions":496,"vwap":497},"2026-08-20",581.91,593.06,574.87,585.88,2.83,138866.244178,7962,583.6764,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",574.85,584.54,583.05,12.51,2.19,95655.821708,8192,580.333,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",570.31,579.6,570.22,570.54,-2.55,-0.44,85660.130264,6695,573.7101,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",585.33,570.45,573.09,-14.18,-2.41,79180.208644,5935,574.3463,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",585.09,593.9899,577.04,587.27,4.38,0.75,82129.408171,7583,586.8247,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",587.1,590.55,573.7,582.89,5.64,0.98,92633.847839,7265,581.4254,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",575.45,579.49,563.66,577.25,5.04,0.88,130900.318566,7750,573.0856,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",579.35,584.87,569.87,572.21,-9.04,-1.56,138579.061007,7729,574.923,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",583.36,590.57,576.79,581.25,-4.33,-0.74,95073.992226,7598,583.024,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":160,"volume":590,"transactions":591,"vwap":592},"2026-08-07",583.75,585.58,574.9,4.28,101045.148702,7183,580.7187,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",592.68,610.935,579.44,581.3,-11.22,-1.89,94648.563099,7071,586.7545,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",593.96,621.52,579.95,592.52,4.67,0.79,175236.690766,11639,602.6437,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",568.47,588.81,561.8,587.85,14.88,2.6,118358.63289,9032,583.8067,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",569,582.39,572.97,4.06,0.71,120959.311571,11383,573.3229,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",554.37,572.52,550.2,568.91,13.24,2.38,87066.653574,7771,565.4659,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",557.56,562.545,551.0001,555.67,-1.04,-0.19,123898.586074,8022,556.6151,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",555.83,572.245,553.565,556.71,-1.84,-0.33,158546.217236,9089,563.5395,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",552.73,562.18,547.39,558.55,5.82,1.05,145191.134434,8590,555.4655,{"date":681,"open":682,"high":683,"low":684,"close":671,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",575.35,583.535,552.4,-21.35,-3.72,139054.84805,9172,560.3512,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",592.58,596.92,571.69,574.08,-18.49,-3.12,181901.647276,9772,577.1425,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",600.79,618.16,580.245,592.57,-13.65,-2.25,118593.50104,7456,589.803,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",619.63,624.47,602.95,606.22,-12.255,-1.98,159692.920345,8148,609.8863,{"date":724,"open":704,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":721,"vwap":731},"2026-07-21",621.84,601.99,618.475,2.725,0.44,97809.466924,615.2948,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",640.13,642.32,615.02,615.75,-24.25,-3.79,188394.284036,8576,621.5405,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":148,"volume":750,"transactions":9,"vwap":748},"2026-07-17",629.46002,640.71997,629.02002,640,2.45,77300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",613.02002,642.15997,600,637.54999,21.27,3.45,121600,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",624.13,604.15002,616.28003,-1.5,-0.24,118100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",626.13,631.44,617.29999,617.78003,-8.35,-1.33,134300,{"date":778,"open":779,"high":780,"low":781,"close":770,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":770},"2026-07-13",625,639.73999,621.63,0.16,0.03,91700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":200,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-10",634.94,635.58002,624.56,625.96997,-0.18,268600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":295,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-09",628.96002,632.92999,617.02002,627.10999,-0.29,117700,{"date":802,"open":803,"high":803,"low":804,"close":795,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":795},"2026-07-08",646.58002,618.58002,-17.62,-2.73,121900,{"date":809,"open":810,"high":811,"low":812,"close":803,"change":454,"percent_change":813,"volume":814,"transactions":9,"vwap":803},"2026-07-07",661.69,667.099976,641.37,-1.62,145100,{"date":816,"open":817,"high":26,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",657.21997,655,657.20001,0.08,0.01,162400,{"date":824,"open":818,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",666.23999,646.46997,657.12,1.4,0.21,169400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",642.099976,663.42999,631.40997,655.71997,18.98,2.98,159700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",639,645,631.77002,636.73999,-1.49,-0.23,110300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",627.46997,640.29999,620.78998,638.22998,9.37,1.49,137600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",619.60999,638.54999,611.71997,628.85999,5.16,0.83,208800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",613,630.64001,605.19,623.70001,21.56,3.58,257900,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",590,605.46997,602.14001,12.17,2.06,224100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",571.65997,596,568.039978,589.96997,12.4399,2.15,169800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",576.080017,583.039978,572.85999,577.53003,-2.1999,-0.38,128700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",563.69,584.32001,563.02002,579.72998,16.41,2.91,1000700,{"date":912,"open":694,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",588.71002,562.88,563.32001,-10.78,-1.88,172500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",575.87,583.85999,572.21002,574.099976,1.31,0.23,142500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",554.81,576.34998,552.15997,572.78998,24.64,4.5,180600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",549.67999,560,545.33002,548.15002,-0.7,-0.13,151000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":765,"volume":953,"transactions":9,"vwap":951},"2026-06-11",552.73999,553.87,525.099976,548.84998,-8.36,198400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",565.95001,574.63,553.77002,557.21002,-12.11,-2.13,163000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",567.96002,579.059998,557.94,569.32001,6.66,1.18,197600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",564.14001,578.40997,550.89001,562.65997,17.95,3.3,317800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",544.070007,548.5,540.39001,544.71002,-3.69,-0.67,80700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",545.23999,555.22998,536.53003,548.40002,6.82,1.26,68800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",541.75,553.12,533.10999,541.58002,-0.36,-0.07,98100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-02",557,557.87,536.54999,541.94,-19.73,-3.51,186800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",570.90002,576.71997,560.76001,561.66998,-11.97,-2.09,126300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",560.79999,579.79999,558.5,573.64001,13.23,2.36,239100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",551.71997,563.44,542.52002,560.40997,7.62,1.38,166500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":611,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-27",556.099976,564.95001,550.59003,552.78998,0.14,100700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",546.5,557.28998,541.46002,552,7.2,1.32,88900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-22",547.28003,552.69,542.65002,544.79999,-3.18,-0.58,66600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-21",550.46997,556.91998,529.080017,547.97998,-9.96,-1.79,118300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":967,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":967},"2026-05-20",550.94,562.94,541,10.01,1.83,103900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-19",554.58002,555.96997,545,547.92999,-7.5,-1.35,119000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1041,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-18",549.98999,559.83002,545.5,555.42999,1.39,201700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":444,"percent_change":829,"volume":1110,"transactions":9,"vwap":1109},"2026-05-15",546.28003,549.29999,540.92999,547.81,145300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",530.90002,549.75,525.02002,546.65997,21.66,4.13,218500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":665,"volume":1127,"transactions":9,"vwap":1125},"2026-05-13",523.33002,530.73999,520.32001,525,-1.72,136200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-12",520.60999,529.46002,512.92999,526.71997,4.98,0.95,188500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-11",535.32001,538.34998,517.65997,521.73999,-11.41,-2.14,193200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-08",526.90997,533.23999,510,533.15002,10.28,1.97,199000,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",545.54999,519.40997,522.87,-17.06,-3.16,154000,{"date":1164,"open":1091,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",565.14001,533.96997,539.92999,14.26,2.71,303000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-05",506.48999,528.26001,505.98999,525.66998,18.67,3.68,205400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",505.38,515.34998,498.5,507,2.16,0.43,116700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1006,"percent_change":113,"volume":1195,"transactions":9,"vwap":1194},"2026-05-01",507.14999,511.62,497.14999,504.84,79400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-30",499.97,509.89999,495.60001,504.91,4.29,0.86,119200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-29",515.46002,516.02002,496.67001,500.62,-16.17,-3.13,102500,{"date":1215,"open":1216,"high":1217,"low":1150,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-28",517.46002,522.38,516.78998,1.55,0.3,130700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":118,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-27",515.34003,521.030029,511.25,515.23999,0.22,89800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":943,"volume":1237,"transactions":9,"vwap":1235},"2026-04-24",518.66998,518.78998,506.91,514.10999,-3.64,76400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",522.62,534.099976,512,517.75,-9.01,-1.71,82800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",523.26001,530.52002,517.15002,526.76001,5.53,1.06,103000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",538.81,543,520.95001,521.22998,-21.48,-3.96,141300,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-20",520.21002,542.73999,542.71002,15.15,2.87,177600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",509.98999,529.099976,502.26001,527.56,33,6.67,286800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1272,"transactions":9,"vwap":1287},"2026-04-16",504.82001,509.41,489.98999,494.56,-2.8,-0.56,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-15",490.57001,504.34,481.91,497.35999,7.52,1.54,124200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",478.47,491.79001,470.81,489.84,14.77,3.11,104800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-13",460,475.5,459.12,475.070007,9.92,2.13,74600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-10",468.97,472.089996,462.44,465.14999,-3.82,-0.81,89900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1319,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1319},"2026-04-09",462.59,475.64001,459.85001,1.72,0.37,170200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-08",462.35999,470.51001,456.98001,467.25,22.53,5.07,208500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":423,"volume":1350,"transactions":9,"vwap":1348},"2026-04-07",440.98999,451.75,438.73999,444.72,3.63,126200,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-06",415.28,442.51001,441.089996,24.58,5.9,150300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":580,"volume":1366,"transactions":9,"vwap":1364},"2026-04-02",412,428.85999,405.38,416.51001,-3.09,155500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",426.39001,428.16,405,419.60001,-3.86,-0.91,211300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":148,"volume":1383,"transactions":9,"vwap":1381},"2026-03-31",428.34,438.32001,420.23001,423.45999,1.61,229100,{"date":1385,"open":1386,"high":1370,"low":1387,"close":1388,"change":1033,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-30",420.88,417.34,421.85001,0.56,95100,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",441.47,418.98999,419.48999,-23.36,-5.27,123300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":766,"volume":1406,"transactions":9,"vwap":1404},"2026-03-26",439.45001,449.67001,438.20001,442.85001,-1.06,89200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-25",445.42001,452.26999,432.91,443.91,4.14,0.94,93600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":153,"volume":1423,"transactions":9,"vwap":1421},"2026-03-24",432.059998,453.66,425.14001,439.76999,1.53,99700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":962,"transactions":9,"vwap":1429},"2026-03-23",441,451.69,436.51999,438.23999,7.06,1.64,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-20",449.89999,451.35001,422.16,431.17999,-18.6,-4.14,279000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-19",459.89999,468.040009,442.35999,449.78,-11.47,-2.49,195100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-18",459.44,472.48001,456.92999,461.25,1.81,0.39,270300,{"date":1460,"open":1461,"high":1337,"low":1461,"close":1452,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1452},"2026-03-17",451.79001,14.89,3.35,213200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-16",453.28,460.35999,439.28,444.54999,-3.24,-0.72,145200,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-13",500.29001,444.01001,447.79001,-46.21,-9.35,305300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-12",489.049988,507.59,488.23999,494,-5.84,-1.17,238300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1187,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-11",499.82999,507.12,491.82999,499.84,0.09,210800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-10",500.88,507.95999,492.97,499.41,-2.12,-0.42,259500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":39,"volume":1515,"transactions":9,"vwap":1513},"2026-03-09",488.25,502.82999,479.47,501.53,3.65,310900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-06",500.70999,511.67001,491.070007,497.88,-13.4,-2.62,384300,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-05",482.87,519,511.28,21.25,4.34,511900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1085,"volume":1540,"transactions":9,"vwap":1538},"2026-03-04",482.63,496.88,470.95001,490.029999,8.8,428000,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":654,"volume":1547,"transactions":9,"vwap":1545},"2026-03-03",468.019989,485.73001,481.23001,-0.92,198800,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-02",461.67001,482.64999,482.14999,8.97,1.9,176600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-27",476.64001,485.79001,467.60001,473.17999,-13.75,-2.82,272500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":765,"volume":1572,"transactions":9,"vwap":1570},"2026-02-26",495.76001,501.41,486.38,486.92999,-7.4,168400,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":766,"volume":1579,"transactions":9,"vwap":1577},"2026-02-25",501.92999,489.98001,494.32999,-1.2,211800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":546,"percent_change":444,"volume":1586,"transactions":9,"vwap":1585},"2026-02-24",487.97,502.64001,484.70001,495.53,233600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-23",494.5,497.01001,474.94,489.89001,-5.45,-1.1,381600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-20",480.92001,502.070007,476.62,495.34,9.69,2,286600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-19",505.31,507.45001,480.42999,485.64999,-19.85,-3.93,191500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-18",491.35999,509.63,486.25,505.5,14.14,2.88,175700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1616,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1616},"2026-02-17",485.35999,496.01001,476.10999,7.38,1.52,287600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":766,"volume":1638,"transactions":9,"vwap":1636},"2026-02-13",484.73001,498.019989,477.56,483.98001,-1.16,192400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-12",513.25,515.77002,467.56,485.14001,-25.57,-5.01,302900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1463,"percent_change":138,"volume":1654,"transactions":9,"vwap":1653},"2026-02-11",507.35999,513.53003,494.92999,510.70999,175300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1650,"change":1660,"percent_change":536,"volume":1661,"transactions":9,"vwap":1650},"2026-02-10",507.17999,517.79999,503.64999,3.77,226500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":653,"volume":1669,"transactions":9,"vwap":1667},"2026-02-09",506.79001,516.52002,503.29999,503.59,-5.31,315700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-06",494.51999,515.41998,494.44,508.89999,13.83,2.79,252400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-05",499.75,506.39999,483.019989,495.070007,-12.19,-2.4,350300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-04",496.54001,516.37,494.73999,507.26001,11.29,2.28,330300,{"date":1698,"open":1699,"high":1207,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-03",508.98001,486.95999,495.97,-15.46,-3.02,311400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-02",490,515.88,489.01001,511.42999,13.19,2.65,255900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":29,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-30",485,501.73001,467.42999,498.23999,10.42,313000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-29",437.95001,451.42999,434.22,451.23999,17.81,4.11,240900,{"date":1732,"open":1426,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-28",445.32001,431.70999,433.42999,-4.29,-0.98,142400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-27",450.51999,452.53,433.01001,437.72,-15.23,-3.36,177200,{"date":1749,"open":1409,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-26",454.51999,443.16,452.95001,7.53,1.69,112100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1409,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1409},"2026-01-23",441.89999,448.079987,439.70001,1.45,0.33,89500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-22",445.57999,452.81,440.92001,443.97,2.75,0.62,163800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":847,"volume":1780,"transactions":9,"vwap":1778},"2026-01-21",444.35001,447.84,435.5,441.22,-1.03,134600,{"date":1782,"open":1783,"high":1784,"low":1426,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-20",465.10001,465.45001,442.25,-29.78,-6.31,149700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-16",474.32001,478.70999,469.12,472.029999,-1.46,-0.31,92900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":900,"volume":1805,"transactions":9,"vwap":1803},"2026-01-15",476.22,479.42001,466.37,473.48999,-1.82,110500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-14",458.63,477.85001,455,475.31,13.73,2.97,154600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-13",467.23999,468.66,456.89999,461.57999,-4.43,-0.95,142600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-12",468.64001,474.019989,451,466.01001,-10.31,-2.16,169300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-09",466.88,478.72,461.64999,476.32001,10.1,2.17,152600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":546,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2026-01-08",471.37,483.72,462.75,466.22,1.22,229600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-07",465.82001,467.029999,450.53,460.57999,-5.06,-1.09,144100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-06",461.70001,471.22,456.98999,465.64001,5.4,1.17,166900,{"date":1869,"open":1870,"high":1871,"low":1810,"close":1872,"change":1873,"percent_change":1102,"volume":1874,"transactions":9,"vwap":1872},"2026-01-05",455.54999,470.67001,460.23999,6.32,177100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1033,"volume":1882,"transactions":9,"vwap":1880},"2026-01-02",444.41,454.57001,439.23999,453.92001,10.46,182700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-31",450,452.42001,441.48001,443.45999,-6.87,-1.53,143200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-30",454.51001,460.01001,450.32999,-5.14,-1.13,85900,{"date":1901,"open":1902,"high":1903,"low":1446,"close":1904,"change":455,"percent_change":900,"volume":1905,"transactions":9,"vwap":1904},"2025-12-29",453.81,459.67001,455.47,104200,{"date":1907,"open":1312,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-26",462.079987,453,457.23001,-0.1,-0.02,68900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-24",461.10999,463.39999,450.88,457.32999,-3.65,-0.79,56000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-23",463.89999,467,457.13,460.98001,-2.87,-0.62,110600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":148,"volume":1939,"transactions":9,"vwap":1937},"2025-12-22",466.79999,471.75,462.029999,463.85001,1.74,85300,{"date":1941,"open":1810,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1254,"volume":1946,"transactions":9,"vwap":1944},"2025-12-19",465.91,450.47,462.10999,4.84,191300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1762,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-18",463.98999,467.35999,457.26999,0.07,81200,{"date":1955,"open":1956,"high":1957,"low":1810,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-17",460.040009,468.39001,456.94,2.07,0.46,132700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":719,"volume":1969,"transactions":9,"vwap":1967},"2025-12-16",466.51001,469.78,454.14001,454.87,-9.17,97700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1127,"transactions":9,"vwap":1975},"2025-12-15",471.88,474.10001,457.57999,464.040009,-8.17,-1.73,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1594,"volume":1984,"transactions":9,"vwap":1982},"2025-12-12",478.19,467.19,472.20999,-5.26,72300,{"date":1986,"open":1987,"high":1716,"low":1988,"close":1989,"change":1990,"percent_change":54,"volume":1991,"transactions":9,"vwap":1989},"2025-12-11",473.35001,466.040009,477.47,2.31,61000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-10",459.29999,476.70999,458.95001,475.16,14.54,3.16,82200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":988,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-12-09",461,463.13,454.059998,460.62,-0.15,74900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-08",462.12,462.48001,448.94,461.29001,-3.39,-0.73,143600,{"date":2019,"open":2020,"high":1950,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1899,"transactions":9,"vwap":2022},"2025-12-05",463.84,456.32001,464.67999,3.75,0.81,{"date":2026,"open":2027,"high":1982,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-04",471.29999,455.42999,460.92999,-13.48,-2.84,110400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-03",463,474.67999,457.70001,474.41,8.17,1.75,105600,{"date":2043,"open":1944,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1059,"volume":2048,"transactions":9,"vwap":2046},"2025-12-02",473.39999,453.85999,466.23999,6.06,121200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1077,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-12-01",453.69,464.57001,449.97,460.17999,-0.39,105100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-28",450.67999,462.84,447.57999,461.97,11.4,2.53,86000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":382,"volume":2073,"transactions":9,"vwap":2071},"2025-11-26",448.23001,456.79001,445.070007,450.57001,2.34,76700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2068,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2068},"2025-11-25",440.22,451.39999,440,8.62,1.96,82900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-24",428.5,440.57001,425.81,439.60999,11.51,2.69,114000,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-21",413.95001,435.88,428.10001,17.06,4.15,128100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-20",425,430.39999,410.97,411.040009,-12.64,-2.98,78500,{"date":2109,"open":2101,"high":2110,"low":2111,"close":2112,"change":782,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-19",432.17999,420,423.67999,0.04,97000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-18",418.54999,427.53,415.35999,423.51999,2.42,0.57,80400,{"date":2125,"open":2126,"high":2078,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-17",439,416.79999,421.10001,-20.2,-4.58,114900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1254,"percent_change":306,"volume":2138,"transactions":9,"vwap":2137},"2025-11-14",431.87,445.62,431,441.29999,106200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-13",445,451.51001,438.26001,440.23999,-4.76,-1.07,111600,{"date":2149,"open":2126,"high":2150,"low":2126,"close":2141,"change":2151,"percent_change":970,"volume":2152,"transactions":9,"vwap":2141},"2025-11-12",452.31,5.18,153300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":996,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-11-11",436.53,444.70001,433.64999,439.82001,1.58,160300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-10",430,445.70001,426.64999,433,10.65,2.52,248300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-07",409.87,430.22,405.049988,422.35001,5.88,1.41,199900,{"date":2180,"open":2181,"high":2182,"low":27,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-06",454.70001,464.53,416.47,-34.92,-7.74,411100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-05",433.17001,454.26999,428.75,451.39001,21.63,5.03,165100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-04",449.48001,451.91,425.14999,429.76001,-27.23,-5.96,283900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1863,"change":2210,"percent_change":1186,"volume":2211,"transactions":9,"vwap":1863},"2025-11-03",445.32999,463.26001,438.17999,9.65,200200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-31",471.10999,480.32999,444.87,447.34,-5.04,-1.11,301000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":765,"volume":2228,"transactions":9,"vwap":2226},"2025-10-30",458.23001,465.94,451.10999,452.38,-6.91,222300,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-29",493.98001,455.029999,459.29001,-34.88,-7.06,305900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-28",493.66,500,477.81,494.17001,-8.94,-1.78,149500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-27",506.66,510.78,499.54001,503.10999,-3.45,-0.68,121500,{"date":2256,"open":2250,"high":1708,"low":2257,"close":2258,"change":969,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-24",499.39999,506.56,1.33,84000,{"date":2262,"open":2240,"high":2263,"low":2264,"close":2265,"change":846,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-23",501.84,490.29999,499.89999,-0.3,159400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-22",498.29999,504.60001,489.67001,501.39001,-0.43,-0.09,106100,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-21",494.41,514.84003,501.82001,7.41,1.5,113200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2279,"change":82,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2279},"2025-10-20",492.85999,506.26999,490.67001,0.63,64200,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-17",478.25,499.98001,491.32001,15.56,3.27,118700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1212,"volume":2307,"transactions":9,"vwap":2305},"2025-10-16",491.10001,492.94,469.81,475.76001,-15.36,122500,{"date":2309,"open":1150,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-15",510.89001,490.079987,491.12,-13.13,-2.6,213100,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":979,"volume":2322,"transactions":9,"vwap":2320},"2025-10-14",482.089996,509.20001,504.25,16.11,84500,{"date":2324,"open":2325,"high":1292,"low":2326,"close":2327,"change":2328,"percent_change":1153,"volume":2329,"transactions":9,"vwap":2327},"2025-10-13",481.92999,480.16,488.14001,9.44,99900,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1929,"volume":2336,"transactions":9,"vwap":2334},"2025-10-10",496.84,475.45999,478.70001,-14.17,122700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-09",514.98999,515.45001,489.070007,492.87,-20.27,-3.95,138800,{"date":2347,"open":2348,"high":2349,"low":1707,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-08",495.98001,515.47998,513.14001,20.16,4.09,150400,{"date":2355,"open":2356,"high":2357,"low":1716,"close":2358,"change":2359,"percent_change":1050,"volume":2360,"transactions":9,"vwap":2358},"2025-10-07",490.95001,494.42001,492.98001,0.7,78600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1059,"volume":2368,"transactions":9,"vwap":2366},"2025-10-06",486.67001,496.75,480.01001,492.28,6.42,113100,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":970,"volume":2375,"transactions":9,"vwap":2373},"2025-10-03",479.089996,488,485.85999,5.67,101900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":327,"volume":2383,"transactions":9,"vwap":2381},"2025-10-02",481.73001,484.51001,471.95999,480.19,0.91,99300,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-01",466.60001,486.94,479.28,12.35,2.64,209000,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-30",451.73999,468,466.92999,17.23,3.83,289400,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-29",461.019989,444.26999,449.70001,-8.76,-1.91,175100,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-26",469.53,456.47,458.45999,-7.94,-1.7,144400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-25",469.54999,472.44,448.89999,466.39999,-18.9,-3.89,208100,{"date":2426,"open":1652,"high":1652,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-24",482.59,485.29999,-6.71,-1.36,48600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-23",496.37,504.54001,481,492.01001,-4.36,-0.88,58700,{"date":2442,"open":2443,"high":2443,"low":1707,"close":2434,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2434},"2025-09-22",502.88,-10.92,-2.15,77200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-19",507.31,511.01001,503.64001,507.29001,3.02,0.6,214900,{"date":2457,"open":2458,"high":2459,"low":1692,"close":2460,"change":2275,"percent_change":1912,"volume":2461,"transactions":9,"vwap":2460},"2025-09-18",509.60999,511.76001,504.26999,90800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-17",505.19,515.070007,499.69,504.35999,3.36,0.67,112400,{"date":2472,"open":2263,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-16",504.56,491.78,501,-1.05,-0.21,67800,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":675,"volume":2485,"transactions":9,"vwap":2483},"2025-09-15",478.51999,504.20001,502.049988,27.61,157100,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-12",523.32001,473.32001,474.44,-50.56,-9.63,272600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":1125,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1125},"2025-09-11",516.47998,526.40002,512.90997,8.59,1.66,119100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-10",517.25,523.78998,511.029999,516.40997,-2.34,-0.45,124500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-09",513.080017,523.73999,507.41,518.75,5.58,1.09,82400,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":371,"volume":2526,"transactions":9,"vwap":2524},"2025-09-08",523.69,510.70001,513.16998,-9.44,80600,{"date":2528,"open":2529,"high":1113,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-05",521.72998,513.15997,522.60999,1.88,0.36,79800,{"date":2536,"open":2537,"high":2538,"low":2530,"close":2539,"change":2540,"percent_change":464,"volume":2541,"transactions":9,"vwap":2539},"2025-09-04",518.53998,521.44,520.72998,1.03,93500,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-09-03",509.88,523.90002,519.70001,7.58,1.48,160400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-02",509.23999,512.98999,501.10999,512.12,-2.61,-0.51,73600,{"date":2560,"open":2561,"high":2562,"low":1182,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-29",511.76999,515.080017,514.72998,4.72,0.93,74400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-28",511.91,512.10999,506.42999,510.01001,-0.26,-0.05,63700,{"date":2577,"open":2578,"high":1125,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-27",518.39001,509.34,510.26999,-11.44,-2.19,84900,{"date":2585,"open":2586,"high":1122,"low":2587,"close":2588,"change":2589,"percent_change":1085,"volume":2590,"transactions":9,"vwap":2588},"2025-08-26",510.23999,503.89001,521.71002,9.38,175900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":444,"volume":2598,"transactions":9,"vwap":2596},"2025-08-25",502,518.45001,493.040009,512.33002,5.84,217400,{"date":2600,"open":2601,"high":2602,"low":2601,"close":1173,"change":2603,"percent_change":2194,"volume":2604,"transactions":9,"vwap":1173},"2025-08-22",484,508.51999,24.25,142200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-21",480.98999,484.98001,474.48001,482.23999,0.72,0.15,87600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":47,"volume":2621,"transactions":9,"vwap":2619},"2025-08-20",476.41,483.95001,473.12,481.51999,4.77,102800,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":504,"percent_change":1960,"volume":2627,"transactions":9,"vwap":2626},"2025-08-19",476.95999,471.51999,476.75,96300,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":791,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-08-18",473.57001,477.45999,471.25,474.56,-0.04,74500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-15",479.29001,480.54001,473.35999,474.73999,-2.92,-0.61,93200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":1144,"volume":2652,"transactions":9,"vwap":2650},"2025-08-14",482.5,483.01001,475.34,477.66,-10.45,97400,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-13",479.049988,491.60001,488.10999,9.72,2.03,65300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-12",468.98999,478.45001,466.17001,478.39001,14.47,3.12,127200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":536,"percent_change":782,"volume":2652,"transactions":9,"vwap":2675},"2025-08-11",463.14999,467.64001,461.76001,463.92001,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-08",465,467.20001,461.26001,463.17001,-0.14,-0.03,124000,{"date":2686,"open":2663,"high":2687,"low":2688,"close":2689,"change":1077,"percent_change":900,"volume":2131,"transactions":9,"vwap":2689},"2025-08-07",470.089996,461.85999,463.31,{"date":2691,"open":2692,"high":2693,"low":2692,"close":1783,"change":2694,"percent_change":381,"volume":2695,"transactions":9,"vwap":1783},"2025-08-06",448.73001,469.34,14.16,139700,{"date":2697,"open":1759,"high":2698,"low":1759,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-05",460.87,450.94,2.74,0.61,133400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2612,"volume":1858,"transactions":9,"vwap":2708},"2025-08-04",452.10001,456.79999,447.64001,448.20001,0.69,{"date":2711,"open":1885,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-01",472.48999,433.73001,447.51001,-42.77,-8.72,290400,{"date":2719,"open":2720,"high":1619,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-31",504.54999,488.73999,490.28,-14.27,-2.83,147900,{"date":2727,"open":1708,"high":2728,"low":2729,"close":2720,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2720},"2025-07-30",519.78998,499.35999,-11.33,-2.2,65100,{"date":2734,"open":2735,"high":2736,"low":2737,"close":1708,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":1708},"2025-07-29",517.17999,520.20001,513.96002,0.55,0.11,65600,{"date":2742,"open":2743,"high":2743,"low":2506,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-28",520.25,515.33002,-5.1399,-0.99,47200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-25",515.02002,520.47998,509.39001,520.46997,6.98,1.36,63400,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-07-24",529.79999,513.48999,-19.99,-3.75,57100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-23",522,533.70001,520.13,533.47998,14.44,2.78,72700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1677,"volume":2780,"transactions":9,"vwap":2778},"2025-07-22",507.35001,521.29999,506,519.039978,14.1,90500,{"date":2782,"open":2783,"high":2784,"low":1634,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-21",503.78,506.87,504.94,6.15,1.23,87400,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-18",508.75,490.070007,498.79001,-6.27,-1.24,63000,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2290,"volume":2804,"transactions":9,"vwap":2802},"2025-07-17",499.85999,506.13,498.059998,505.059998,3.18,101400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2612,"volume":2812,"transactions":9,"vwap":2810},"2025-07-16",505.89999,506.79999,493.20999,501.88,0.77,72500,{"date":2814,"open":2815,"high":2815,"low":2816,"close":2554,"change":2817,"percent_change":514,"volume":2818,"transactions":9,"vwap":2554},"2025-07-15",513.75,500.38,-13.11,54300,{"date":2820,"open":2821,"high":2821,"low":2571,"close":2822,"change":221,"percent_change":338,"volume":2000,"transactions":9,"vwap":2822},"2025-07-14",515.65997,514.21997,{"date":2824,"open":2825,"high":2825,"low":2826,"close":1227,"change":2827,"percent_change":1929,"volume":2828,"transactions":9,"vwap":1227},"2025-07-11",528.15997,514.41998,-15.22,204300,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-10",518.54999,533.080017,530.46002,9.19,1.76,86800,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-09",527.40997,529.87,516.89001,521.27002,-4.46,-0.85,118600,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1489,"volume":2853,"transactions":9,"vwap":2851},"2025-07-08",532.94,537.33002,525.53003,525.72998,-6.22,94600,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1042,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-07-07",529.64001,534.72998,524.21002,531.95001,0.26,279800,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":274,"volume":2868,"transactions":9,"vwap":2866},"2025-07-03",545.40002,524.16998,530.57001,-13.17,185400,{"date":2870,"open":2871,"high":1114,"low":1131,"close":2872,"change":2873,"percent_change":1169,"volume":2874,"transactions":9,"vwap":2872},"2025-07-02",530.78003,543.73999,14.33,268500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2178,"transactions":9,"vwap":2880},"2025-07-01",505.82001,530.15002,503.14001,529.40997,19.98,3.92,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-30",505.57999,513.039978,498.82999,509.42999,6.77,1.35,336300,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-27",512.47998,513.98999,499.22,502.66,-6.04,-1.19,238500,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-26",513.83002,515.92999,506.28,508.70001,-0.54,-0.11,217300,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2552,"change":2016,"percent_change":2682,"volume":2915,"transactions":9,"vwap":2552},"2025-06-25",511.64001,511.95001,499.64001,302100,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-24",501.31,515,509.97,9.62,1.92,366600,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":900,"volume":2931,"transactions":9,"vwap":2929},"2025-06-23",501.37,506.20001,486.20001,500.35001,-1.9,165800,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-20",504.17999,506.70001,499.45001,502.25,-1.74,-0.35,303800,{"date":2942,"open":2475,"high":2943,"low":2944,"close":2945,"change":1729,"percent_change":423,"volume":2946,"transactions":9,"vwap":2945},"2025-06-18",510.26001,499.01001,503.98999,111300,{"date":2948,"open":2949,"high":2950,"low":2949,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-17",489.92001,501.97,499.88,3.79,0.76,161000,{"date":2956,"open":2949,"high":2957,"low":2949,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-16",503.10001,496.089996,11.38,2.35,99800,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-13",492.70001,501.89999,484.67999,484.70999,-14.83,-2.97,152400,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2250,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2250},"2025-06-12",508.070007,508.35001,499.12,-13.61,-2.65,218800,{"date":2980,"open":2981,"high":2982,"low":1150,"close":2983,"change":1840,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-06-11",513.10999,524.44,513.15002,0.42,257100,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-10",509.57999,512.039978,503.20999,510.98001,4.27,0.84,301800,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":1228,"volume":3002,"transactions":9,"vwap":3000},"2025-06-09",505.60001,511.98999,501.5,506.70999,1.11,389100,{"date":3004,"open":3005,"high":3006,"low":3005,"close":2997,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2997},"2025-06-06",479.53,505.60999,31.07,6.55,162800,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-05",487.20999,490.5,470,474.53,-12.52,-2.57,393400,{"date":3020,"open":2356,"high":3021,"low":3022,"close":3023,"change":1795,"percent_change":2266,"volume":3024,"transactions":9,"vwap":3023},"2025-06-04",491.64999,479.89999,487.049988,393600,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3028,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3028},"2025-06-03",471.079987,488.51001,468.60001,15.12,3.19,375900,{"date":3034,"open":1809,"high":1809,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-06-02",460.26001,473.39001,-3.91,-0.82,172700,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":2899,"volume":3047,"transactions":9,"vwap":3045},"2025-05-30",480.73001,482.78,473.29001,477.29999,-5.74,83700,{"date":3049,"open":3050,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":2853,"transactions":9,"vwap":3052},"2025-05-29",497.69,480.51999,483.040009,-9.98,-2.02,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":847,"percent_change":2574,"volume":3061,"transactions":9,"vwap":3060},"2025-05-28",491.059998,497.040009,488.79999,493.019989,112600,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3065,"change":3067,"percent_change":758,"volume":3068,"transactions":9,"vwap":3065},"2025-05-27",486.089996,493.25,480.95999,16.44,98400,{"date":3070,"open":2490,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-23",478.95999,466.97,476.81,-4.65,-0.97,99000,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":2939,"volume":3084,"transactions":9,"vwap":3082},"2025-05-22",483.45001,483.89001,476.20999,481.45999,-1.68,115700,{"date":3086,"open":3087,"high":3087,"low":3088,"close":3089,"change":210,"percent_change":2314,"volume":3090,"transactions":9,"vwap":3089},"2025-05-21",494.28,482.39001,483.14001,95800,{"date":3092,"open":3093,"high":3094,"low":1577,"close":3095,"change":75,"percent_change":3096,"volume":1316,"transactions":9,"vwap":3095},"2025-05-20",499.72,501.64999,496.040009,-1.31,{"date":3098,"open":3099,"high":3100,"low":3099,"close":3101,"change":1960,"percent_change":1497,"volume":3102,"transactions":9,"vwap":3101},"2025-05-19",495.87,502.87,502.63,55500,{"date":3104,"open":3105,"high":3106,"low":2240,"close":3107,"change":2290,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3107},"2025-05-16",501.32001,504.97,502.17001,0.13,61500,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-05-15",498.089996,502.45001,490.69,501.54001,5.35,1.08,118900,{"date":3120,"open":3121,"high":3122,"low":3013,"close":3123,"change":371,"percent_change":1005,"volume":3124,"transactions":9,"vwap":3123},"2025-05-14",495.47,498.95001,496.19,158600,{"date":3126,"open":3127,"high":3127,"low":3128,"close":3129,"change":74,"percent_change":3130,"volume":1298,"transactions":9,"vwap":3129},"2025-05-13",502.51001,497.47,498,-0.22,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":2548,"volume":3138,"transactions":9,"vwap":3136},"2025-05-12",506.92999,519.47998,496.14999,499.079987,7.3,236200,{"date":3140,"open":3141,"high":3142,"low":3143,"close":2474,"change":1126,"percent_change":2939,"volume":3144,"transactions":9,"vwap":2474},"2025-05-09",494.37,495.41,490.35999,106800,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":1539,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3150},"2025-05-08",492.98999,502.79001,488.64001,493.5,1.82,184000,{"date":3154,"open":3155,"high":3156,"low":3157,"close":1584,"change":3158,"percent_change":3159,"volume":2195,"transactions":9,"vwap":1584},"2025-05-07",497.17999,500.25,484.42999,-12.29,-2.47,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":558,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3165},"2025-05-06",492.48001,500.29999,488.60001,496.98999,0.18,106500,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":1296,"percent_change":1297,"volume":3174,"transactions":9,"vwap":3173},"2025-05-05",488.17999,511.13,486.78,496.10999,161300,{"date":3176,"open":3177,"high":3178,"low":3177,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-02",471.84,495.13,488.59,20.8,4.45,174100,{"date":3184,"open":2003,"high":3185,"low":2078,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-05-01",470.48999,467.79001,-19.63,-4.03,195900,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-04-30",482.41,498.31,465.029999,487.42001,-1.57,-0.32,67000,{"date":3200,"open":3201,"high":3202,"low":1551,"close":3203,"change":83,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3203},"2025-04-29",487.5,489.60999,488.98999,0.27,46400,{"date":3207,"open":3208,"high":3209,"low":2650,"close":3210,"change":1202,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3210},"2025-04-28",485.23001,490.25,487.64999,0.89,49300,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":2015,"percent_change":943,"volume":3219,"transactions":9,"vwap":3218},"2025-04-25",480.76999,496,473.53,483.35999,53300,{"date":3221,"open":2678,"high":3222,"low":2678,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-04-24",488.38,486.75,23.66,5.11,64600,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-04-23",463.88,475.67999,459.17001,463.089996,11.28,2.5,59400,{"date":180,"open":3237,"high":3238,"low":3239,"close":3240,"change":3151,"percent_change":128,"volume":3241,"transactions":9,"vwap":3240},449.98999,456.14999,441.39001,451.81,85500]