[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CACI":3,"homepage-market-summary":31,"stock-historical-CACI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CACI","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},"CACI INTERNATIONAL CLA","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","CACI International Inc is a provider of differentiated Technology and distinctive Expertise to customers in support of national security in the intelligence, defense, and federal civilian sectors, both domestically and internationally. The demand for its Technology and Expertise is largely driven by the evolving national security and geopolitical environment, increasingly complex network, systems, and information environments in which governments and businesses operate. The Company has two segments: Domestic Operations, which generates maximum revenue and provides Technology and Expertise mainly to the U.S. federal government, and International Operations, which provides Technology and Expertise mainly to international government and commercial customers.","27,000","Reston, VA",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},615.04,626.49,632.98,614.87,627.06,-12.02,-1.92,264245.487655,24215,619.7849,683.5,434.70001,277990.32025236654,72.5,10618,{"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":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},409.62,276519,100929570.383344,45.5,"2025-04-22",[183,184,194,205,216,226,237,248,259,269,280,291,302,313,324,335,346,356,367,378,389,400,411,422,433,444,455,466,476,486,495,506,516,527,538,548,559,569,579,590,601,612,623,634,645,656,667,678,689,698,709,719,730,740,751,760,769,778,787,796,805,814,823,832,841,848,856,865,874,883,892,901,909,916,925,934,943,952,961,969,978,987,996,1003,1012,1021,1029,1038,1047,1056,1064,1073,1082,1090,1099,1107,1116,1125,1132,1140,1149,1158,1167,1176,1185,1194,1201,1210,1217,1225,1232,1241,1249,1257,1264,1273,1282,1291,1300,1308,1316,1324,1333,1342,1351,1360,1369,1378,1387,1396,1404,1413,1419,1428,1436,1444,1453,1460,1469,1477,1486,1495,1504,1513,1521,1530,1539,1547,1555,1563,1571,1579,1588,1597,1606,1615,1624,1630,1639,1648,1656,1665,1674,1683,1690,1697,1705,1713,1722,1731,1738,1747,1756,1765,1772,1779,1787,1795,1802,1811,1820,1829,1837,1846,1854,1863,1872,1881,1889,1898,1906,1915,1923,1931,1939,1947,1956,1965,1973,1982,1991,2000,2008,2017,2026,2034,2041,2047,2056,2064,2072,2081,2090,2098,2107,2115,2124,2133,2141,2149,2157,2165,2173,2182,2191,2199,2207,2214,2221,2230,2239,2247,2255,2262,2270,2278,2286,2294,2302,2310,2317,2324,2331,2338,2346,2354,2362,2370,2377,2385,2392,2399,2407,2414,2423,2432,2441,2448,2456,2465,2473,2481,2489,2495,2503,2510,2518,2527,2535,2543,2548,2555,2564,2572,2581,2590,2598,2606,2612,2620,2627,2635,2642,2649,2656,2663,2671,2679,2688,2696,2702,2708,2717,2724,2731,2739,2747,2756,2763,2771,2778,2787,2793,2800,2808,2815,2822,2829,2838,2845,2852,2859,2867,2875,2882,2889,2898,2904,2912,2919,2927,2936,2944,2953,2960,2969,2978,2986,2992,2999,3006,3012,3018,3026,3035,3044,3053,3061,3068,3077,3083,3092,3100,3106,3115,3123,3130,3138,3144,3150,3158,3164,3172,3180,3187,3195,3203,3211,3218,3226,3232,3240,3247,3256,3263],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",615.22,639.875,613.45,17.95,2.95,305188.673977,17860,628.9933,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",608.04,617.87,602.655,609.11,0.97,0.16,269169.579287,16233,611.456,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",612.19,618.975,604.98,608.14,-8.26,-1.34,263478.478605,12355,609.3428,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":22,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",615.66,620.76,607.37,616.4,-0.31,258162.424463,16307,615.4444,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",612.54,624.4227,611,618.32,1.5,0.24,217574.07574,13362,619.0414,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",618.29,627.4,611.0101,616.82,0.14,0.02,231553.853303,14874,619.9914,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",612.86,627.4399,611.31,616.68,3.46,0.56,151994.595737,19773,617.3075,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",635.07,612.87,613.22,-19.65,-3.1,221306.253323,13234,617.3554,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",629.09,639.9999,627.7215,632.87,6.02,0.96,196772.21837,11774,634.4669,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",637.04,637.93,624.49,626.85,-8.15,-1.28,491481.167322,11878,627.8666,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",639.64,642.01,633.11,635,3.82,0.61,261738.057303,14722,636.4903,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",631.4,637.875,621.105,631.18,-5.22,-0.82,264190.273466,13637,630.6394,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",634.86,646.12,623.93,636.4,-0.76,-0.12,251944.827444,15717,636.1674,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",627.38,642.71,614.8,637.16,15.99,2.57,312437.379969,17991,637.0075,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",624.68,626.905,610.2298,621.17,-2.84,-0.46,271555.220628,16557,618.2056,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",609.69,629.81,624.01,17.16,2.83,297970.055122,14466,623.9554,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",627.03,631.395,604.86,606.85,-18.46,-2.95,272324.207751,11973,609.093,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",617.95,626.08,615.02,625.31,1.7,0.27,179906.825123,10974,622.4152,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",623.69,633.41,618.66,623.61,-6.39,-1.01,205332.141601,12785,624.9492,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",618,634.15,614.3301,630,15.73,2.56,244256.446746,15037,627.6192,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",626.97,627.7325,611.44,614.27,-15.19,-2.41,403082.182777,15580,612.4786,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",624.43,632.745,616.01,629.46,6.45,1.04,205786.797552,13129,627.5858,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",630.18,634.17,619.78,623.01,-5.19,-0.83,315571.741472,14985,624.3894,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",634,641.224,620.94,628.2,-5.62,-0.89,198637.689819,12950,627.5516,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",623.9,634.5,620.01,633.82,9.08,1.45,221314.654986,13585,629.5449,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",609.53,625.86,607.995,624.74,12.64,2.07,248938.053761,13942,621.501,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",632.25,611.28,612.1,-24.4,-3.83,321556.867217,16403,615.9117,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",644.03,628.16,636.5,-10.89,-1.68,287777.426478,16498,634.7678,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":418,"percent_change":201,"volume":492,"transactions":493,"vwap":494},"2026-08-21",647.02,653.81,643.65,647.39,160025.116007,11780,647.9305,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",658.64,661.44,642.76,646.35,-16.33,-2.46,224162.017743,13627,648.3526,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":103,"volume":513,"transactions":514,"vwap":515},"2026-08-19",659.94,669.89,656.115,662.68,6.62,146789.000694,10885,663.3775,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",654.79,666.756052,650.24,656.06,6.72,1.03,239074.50023,15424,659.7615,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",666.01,669.83,647.7,649.34,-21.2,-3.16,223608.653732,15127,655.5755,{"date":539,"open":540,"high":541,"low":508,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",671.94,677,670.54,0.54,0.08,254542.072729,14843,667.0821,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",683.34,683.39,666,670,-10.08,-1.48,289917.339439,18802,672.6127,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",657.96,682.52,680.08,12.51,1.87,339488.3792,24931,674.7921,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",640,670.28,667.57,19.33,2.98,280025.846153,17669,662.416,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",644.42,649.26,632.17,648.24,3.81,0.59,412525.735423,21063,644.1302,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",625.01,650.77,614.0101,644.43,15.64,2.49,416017.770996,23153,636.935,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",552.54,645.8741,551.37,628.79,110.76,21.38,896563.33854,36273,622.2986,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",525.37,528.835,512.61,518.03,-6.16,-1.18,221467.922372,12826,517.6226,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",512.38,524.36,511.49,524.19,11.53,2.25,245456.306265,13372,521.9319,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",501.99,513.25,499.005,512.66,14.91,3,248965.842722,15138,509.2587,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",475.4,502.3,474.285,497.75,20.4,4.27,228414.450032,10571,491.2218,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",480.9,481.75,471.84,477.35,-10.44,-2.14,218586.602491,12049,477.8763,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",507.73,509.13,485.5,487.79,-22.27,-4.37,222972.311586,12251,491.0994,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",503.28,512.31,498.1605,510.06,14.17,2.86,341077.73012,14120,509.1296,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":565,"volume":695,"transactions":696,"vwap":697},"2026-07-27",486.67,500.055,495.89,9.12,291398.067267,12687,495.8427,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",486.66,507.34,486.51,486.77,6.16,1.28,265637.483426,12953,492.5188,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",470.09,489.8499,480.61,13.18,2.82,402202.944584,14533,480.0836,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",445.03,468.23,443.6701,467.43,26.67,6.05,254376.291541,13499,464.0041,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":536,"vwap":739},"2026-07-21",445.55,448.5399,435.92,440.76,-10.57,-2.34,319677.047067,443.4818,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",461.38,461.86,450.06,451.33,-10.23,-2.22,168049.955988,10871,454.7579,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",465.69,476.31,458.82999,461.56,-1.29,-0.28,205200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",476.059998,477.38,461.60001,462.85001,-8.98,-1.9,265100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",470.98999,475,468.070007,471.82999,3.28,0.7,273000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",472,475.079987,462.78,468.54999,-9.42,-1.97,268300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",490.5,492.60001,475.17001,477.97,-8.48,-1.74,260100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",489.64001,492.51001,477.35001,486.45001,3.16,0.65,284200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",488.29001,489.5,475.13,483.29001,-10.49,-2.12,272400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",497.64001,505.17001,490.45001,493.78,-3.58,-0.72,259100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",512.21002,515.66998,494.82001,497.35999,-7.88,-1.56,290300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",503.01001,508.56,493.23001,505.23999,2.41,0.48,266600,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",469,502.82999,35.95,7.7,349800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":133,"volume":855,"transactions":9,"vwap":853},"2026-07-01",466.57001,474.67001,463.82999,466.88,3.62,257500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",459.28,465.60999,454.45999,463.26001,6.22,1.36,296900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",456.95999,462.98999,450,457.040009,3.12,0.69,202000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",441.41,460.70999,439.16,453.92001,10.66,2.4,457400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",458.42001,460.76999,439.79999,443.26001,-18.78,-4.06,307700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",466.79001,475.95999,457.98999,462.040009,-5.64,-1.21,229400,{"date":902,"open":869,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",468.51001,448.39999,467.67999,17.96,3.99,362000,{"date":910,"open":911,"high":912,"low":27,"close":913,"change":914,"percent_change":820,"volume":915,"transactions":9,"vwap":913},"2026-06-22",458.079987,465.56,449.72,-16.7,378200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",490,491.98001,461.73001,466.42001,-28.52,-5.76,445000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",498.98999,512.62,493.10999,494.94,-9.48,-1.88,244700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",506.26999,513.15002,491.87,504.42001,-3.14,-0.62,327000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",514.71002,519,500.049988,507.56,-11.84,-2.28,269800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-12",527.14001,530,516.94,519.40002,-6.02,-1.15,146500,{"date":962,"open":963,"high":964,"low":826,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",520.099976,535.46997,525.41998,4.28,0.82,175500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",526.94,534.26001,515.47998,521.14001,-3.9,-0.74,181600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",520.88,526.65997,508.26999,525.039978,5.9,1.14,256900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-08",529.02002,537.79999,515.01001,519.14001,-12.27,-2.31,338100,{"date":997,"open":998,"high":999,"low":981,"close":1000,"change":821,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-05",535.84998,544.23999,531.40997,-0.14,291400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",533.54999,544,525.94,532.13,4.06,0.77,284000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-03",517.83002,536,516.21997,528.070007,3.27,0.62,274800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":320,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-06-02",518.92999,526.97998,510.76999,524.79999,-0.02,180900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",527.35999,545.28998,520.5,524.91998,11.41,2.22,257700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",520.090027,524.71997,511.85001,513.51001,-9.34,-1.79,446400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",507.32001,528.97998,505.82001,522.84998,12.01,2.35,349500,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",494.97,513.96002,510.84,9.71,1.94,246800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-26",499.60999,503.81,488.39999,501.13,-0.22,-0.04,252800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",490.34,505,489.13,501.35001,11.28,2.3,186500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":341,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-21",489.73001,493.54999,480.38,490.070007,-0.58,169800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",492.19,499.44,485.41,492.91,-0.41,-0.08,254100,{"date":1100,"open":1101,"high":936,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-19",495.42999,490.57999,493.32001,-1.6,-0.32,207700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-18",487.01001,499.76001,486.60001,494.92001,7.96,1.63,216300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",503,510.049988,486.01001,486.95999,-17.22,-3.42,353500,{"date":1126,"open":1051,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":108,"volume":1131,"transactions":9,"vwap":1129},"2026-05-14",512.64001,495.079987,504.17999,0.31,376400,{"date":1133,"open":1134,"high":1135,"low":671,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",495.72,507.20001,503.87,4.69,0.94,528300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",488,509.64001,486.89999,499.17999,16.61,3.44,454800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",481.19,485.040009,465,482.57001,1.58,0.33,415300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",488.34,488.44,476.70001,480.98999,-8.89,-1.81,273600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",496.94,505.54001,486.54001,489.88,-9.54,-1.91,360800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",489.10001,504.31,474.41,499.42001,5.38,1.09,381000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-05",514.19,514.89001,487.85001,494.040009,-19.54,-3.8,405600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":108,"volume":831,"transactions":9,"vwap":1199},"2026-05-04",513.21002,525.62,508.51001,513.58002,0.29,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-01",522.71997,534.40002,508.62,513.28998,-6.25,-1.2,302200,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":775,"volume":1216,"transactions":9,"vwap":1214},"2026-04-30",503.16,523.59998,519.53998,16.51,391700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1011,"transactions":9,"vwap":1222},"2026-04-29",509.54999,515.070007,496.60999,503.029999,-5.69,-1.12,{"date":1226,"open":1227,"high":1188,"low":1228,"close":1229,"change":1230,"percent_change":863,"volume":1231,"transactions":9,"vwap":1229},"2026-04-28",506.20999,496.51001,508.72,6.82,293200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",518.67999,526,501.67999,501.89999,-14.64,-2.83,276900,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-24",532.15002,511.89999,516.53998,-9.95,-1.89,432800,{"date":1250,"open":1251,"high":1015,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",519.25,490.75,526.48999,14.24,2.78,800600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":619,"volume":1263,"transactions":9,"vwap":1261},"2026-04-22",522.33002,502.040009,512.25,-6.13,407700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",520,526.17999,513.92999,518.38,-3.69,-0.71,228500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",527.26001,530.53003,518.26001,522.070007,-5.09,-0.97,377400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-17",527.059998,536.030029,521.02002,527.15997,-2.94,-0.55,292200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",533.82001,540,523.01001,530.099976,-1.58,-0.3,200200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":767,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-15",533.37,549.51001,529.15997,531.67999,-0.36,311000,{"date":1309,"open":1310,"high":1311,"low":1235,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-14",533.59998,544.14001,533.58002,-6.26,-1.16,258600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":47,"volume":1323,"transactions":9,"vwap":1321},"2026-04-13",527.33002,545.039978,520.65997,539.84003,5.35,291300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-10",557.40997,559.13,531.5,534.48999,-28.72,-5.1,318900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-09",577.45001,581.59003,560.77002,563.21002,-15.24,-2.63,196200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-08",564.91998,590.54999,563.71997,578.45001,9.34,1.64,219100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-07",572.82001,578.01001,566.14001,569.10999,-2.82,-0.49,195500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-06",573.78003,578.95001,568.12,571.92999,-3.7,-0.64,141700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-02",559.5,579.59003,554.35999,575.63,14.48,2.58,145400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-01",546,568.59003,545.96997,561.15002,17.28,3.18,216800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-31",555,565.59003,540.98999,543.87,-14.61,-2.62,339100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":428,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-30",569.91998,577.62,556.73999,558.47998,-0.92,263100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-27",578.5,579.39001,561.46997,563.66998,-16.17,-2.79,153700,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":68,"percent_change":201,"volume":1418,"transactions":9,"vwap":1417},"2026-03-26",575.32001,588.69,579.84003,202900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-25",588.049988,594.90997,569.02002,578.94,2.23,0.39,158100,{"date":1429,"open":1430,"high":1431,"low":1415,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-24",586.96002,587.53998,576.71002,-12.57,-2.13,175300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1357,"volume":1443,"transactions":9,"vwap":1441},"2026-03-23",605.88,615.039978,588.19,589.28003,-17.1,251900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-20",607.46997,615.77002,602.5,606.38,-6.55,-1.07,492400,{"date":1454,"open":1455,"high":1456,"low":220,"close":1457,"change":1458,"percent_change":872,"volume":1459,"transactions":9,"vwap":1457},"2026-03-19",607.96002,620.31,612.92999,4.2,172300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-18",609.31,625,607.90997,608.72998,-4.2,-0.69,157600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1457,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1457},"2026-03-17",608.84003,623.12,607.5,7.58,1.25,360700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-16",608,615.19,591.20001,605.34998,-1.37,-0.23,306500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-13",612,617.48999,590.60999,606.71997,-5.91,-0.96,256700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-12",602.26001,618.39001,599.40997,612.63,8.25,1.37,239700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-11",592,614.77002,589.60999,604.38,12.67,2.14,215900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1450,"volume":1520,"transactions":9,"vwap":1518},"2026-03-10",628.42999,634.81,591.42999,591.71002,-41.5,363700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-09",621.59003,635.34003,597.049988,633.21002,17.21,2.79,397200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",612.52002,621.69,608.13,616,3.48,0.57,236800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1532,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1532},"2026-03-05",620.15002,630.97998,606.59003,-12.03,-1.93,184300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":429,"volume":1554,"transactions":9,"vwap":1552},"2026-03-04",628.26001,631.91998,613.85999,624.54999,-5.2,244300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1010,"volume":1562,"transactions":9,"vwap":1560},"2026-03-03",618.059998,632.23999,610.64001,629.75,4.79,244200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1272,"transactions":9,"vwap":1568},"2026-03-02",616.090027,624.98999,608.48999,624.96002,14.79,2.42,{"date":1572,"open":1573,"high":1574,"low":1481,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-27",597.56,610.58002,610.16998,13.01,2.18,321100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-26",591.89001,603.64001,589.35999,597.15997,7.1299,1.21,231100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-25",588.96002,590.92999,568,590.030029,4.01,0.68,249100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-24",571.42999,586.37,567.54999,586.02002,15.03,2.63,114300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-23",572.32001,580,563.98999,570.98999,-15.04,-2.57,223800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-20",587.78003,593.65997,576.97998,586.030029,-5.17,-0.87,214200,{"date":1625,"open":1601,"high":1626,"low":1627,"close":1481,"change":1628,"percent_change":652,"volume":1629,"transactions":9,"vwap":1481},"2026-02-19",592.5,567.030029,24.21,282200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-18",565.40997,577.83002,565,566.98999,2.46,0.44,315100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-17",571.77002,579.69,563.23999,564.53003,-8.77,-1.53,179800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1587,"transactions":9,"vwap":1653},"2026-02-13",568.39001,584.57001,564.84998,573.29999,11.91,2.12,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-12",576.27002,596.33002,556.56,561.39001,-11.44,-2,348700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-11",625.84003,632.5,550.28003,572.83002,-52.97,-8.46,735900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-10",637.27002,637.53003,609.5,625.79999,-11.47,-1.8,218900,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1676,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1676},"2026-02-09",621.41998,638.070007,18.77,3.03,220000,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":89,"volume":1696,"transactions":9,"vwap":1694},"2026-02-06",604.12,620.54999,618.5,20.18,230900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1224,"volume":1704,"transactions":9,"vwap":1702},"2026-02-05",603.22998,618.19,597.23999,598.32001,-6.76,166600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":747,"volume":1712,"transactions":9,"vwap":1710},"2026-02-04",618.75,618.88,591.27002,605.080017,-13.76,381900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-03",617.98999,621.25,605,618.84003,6.47,1.06,227200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-02",617.14001,624,606.34998,612.37,-8.21,-1.32,267700,{"date":1732,"open":1733,"high":1734,"low":1488,"close":1735,"change":1736,"percent_change":1096,"volume":1737,"transactions":9,"vwap":1735},"2026-01-30",617.42999,628.40002,620.58002,-2.55,205900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-29",640.090027,642.29999,615.63,623.13,-15.11,-2.37,309600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-28",643.01001,645.66998,628.90002,638.23999,-4.97,-0.77,219300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-27",643.5,655,639.25,643.21002,0.43,0.07,222500,{"date":1766,"open":1767,"high":1767,"low":380,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-26",666.5,642.78003,-19.41,-2.93,392200,{"date":1773,"open":1774,"high":26,"low":1775,"close":1776,"change":1777,"percent_change":523,"volume":1778,"transactions":9,"vwap":1776},"2026-01-23",668.12,654.97998,662.19,6.73,389800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":854,"volume":1786,"transactions":9,"vwap":1784},"2026-01-22",641.070007,663.63,622.049988,655.46002,22.9,673500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":543,"volume":1794,"transactions":9,"vwap":1792},"2026-01-21",628.53998,641.40002,620.90002,632.56,3.42,441700,{"date":1796,"open":296,"high":1797,"low":1798,"close":1799,"change":1313,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-20",642,624.030029,629.14001,-0.99,422200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-16",625.45001,635.76001,618.20001,635.40002,7.9,1.26,259900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-15",613.29999,627.96997,606,627.5,16.17,2.65,304900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-14",605.48999,612.53998,594.42999,611.33002,6.76,1.12,250900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1071,"volume":1836,"transactions":9,"vwap":1834},"2026-01-13",605.23999,609.67999,595.95001,604.57001,-0.25,251800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-12",602.28998,615,598.94,604.82001,5.88,0.98,305600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1841,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1841},"2026-01-09",585.35999,607.12,581.84998,14.85,2.54,496800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-08",584.96002,614.65002,571.35999,584.090027,21.3,3.78,588900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-07",562.57001,564.77002,553.48999,562.78998,3.35,0.6,335900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-06",568.34998,572.22998,557.39001,559.44,-9.19,-1.62,297400,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-05",536.33002,569.039978,568.63,31.22,5.81,347300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-02",533.5,541.62,529.70001,537.40997,4.6,0.86,171600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":959,"volume":1905,"transactions":9,"vwap":1903},"2025-12-31",538.22998,539.27002,531.14001,532.81,-6.2,187400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-30",538.95001,541.71997,534.01001,539.01001,-0.47,-0.09,199300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":342,"volume":1922,"transactions":9,"vwap":1920},"2025-12-29",541.40002,546.95001,537.47998,539.47998,-2.49,181300,{"date":1924,"open":1380,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-26",547.5,539.91998,541.96997,-2.44,-0.45,137500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1001,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-24",545.84003,547.81,538.099976,544.40997,-0.03,92000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1800,"volume":1946,"transactions":9,"vwap":1944},"2025-12-23",549.96997,553.25,543.17999,544.54999,-5.45,211400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-22",559.33002,563,548.40997,550,-6.61,-1.19,326900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-19",549.98999,560.70001,549.32001,556.60999,7.65,1.39,404100,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-18",563.39001,548.099976,548.96002,-11.79,-2.1,427900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-17",556.52002,566,554.97998,560.75,0.55,0.1,442500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-16",565.039978,565.46002,554.01001,560.20001,-7.21,-1.27,292400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-15",575.34998,578.40997,564.88,567.40997,-5.04,-0.88,218200,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-12",585.85999,571.84003,572.45001,-14.06,-2.4,235200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-11",599.02002,599.59003,577.98999,586.51001,-9.94,-1.67,282900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-10",589.23999,603.75,585,596.45001,7.26,1.23,193600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1271,"volume":2033,"transactions":9,"vwap":2031},"2025-12-09",591.96997,592.62,584.01001,589.19,-4.24,201400,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":747,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-12-08",597.030029,583.84003,593.42999,-0.37,221100,{"date":2042,"open":1497,"high":1448,"low":2043,"close":2044,"change":1246,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-12-05",584.070007,595.65002,-1.64,243800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-04",592.75,625.81,586.44,605.59998,12.72,2.15,366000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":747,"volume":2063,"transactions":9,"vwap":2061},"2025-12-03",603.32001,613.77002,586.87,592.88,-13.48,316300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1493,"volume":2071,"transactions":9,"vwap":2069},"2025-12-02",615.25,625.63,606.10999,606.35999,-5.89,324400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-12-01",613.79999,627.15997,611.84003,612.25,-4.85,-0.79,192600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-28",615.41998,619.78998,614.73999,617.099976,1.75,0.28,53100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1394,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-26",616.66998,623.44,614.79999,615.34998,-0.42,145200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-25",620.28003,632.77002,609.78998,617.96997,7.74,1.27,300500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":1359,"transactions":9,"vwap":2112},"2025-11-24",600.21997,612.030029,595.96002,610.22998,10.29,1.72,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-21",593.26001,608.35999,585.97998,599.94,4.94,0.83,258800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-20",609.53003,618.76001,594.58002,595,-7.85,-1.3,298200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1138,"volume":2140,"transactions":9,"vwap":2138},"2025-11-19",597.87,612.34003,593.16998,602.84998,5.6,279000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":565,"volume":2148,"transactions":9,"vwap":2146},"2025-11-18",586.57001,599.58002,582.91998,597.25,10.94,262800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1754,"volume":2156,"transactions":9,"vwap":2154},"2025-11-17",589.71997,596.40002,584.29999,586.31,-4.52,127500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1870,"volume":2164,"transactions":9,"vwap":2162},"2025-11-14",585.91998,595.64001,580.15997,590.83002,3.54,253700,{"date":2166,"open":2167,"high":1824,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-13",589.28998,578.16998,587.28998,0.64,0.11,199900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-12",586.5,593.35999,575.059998,586.65002,-1.22,-0.21,234600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-11",591.099976,593.19,583.65002,587.87,-3.98,-0.67,107500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1637,"volume":2198,"transactions":9,"vwap":2196},"2025-11-10",593.10999,599.78003,581.26001,591.84998,2.6,166800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2122,"volume":2206,"transactions":9,"vwap":2204},"2025-11-07",580.65002,591.049988,577.070007,589.25,4.85,146000,{"date":2208,"open":2178,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1271,"volume":2213,"transactions":9,"vwap":2211},"2025-11-06",589.65002,573.19,584.40002,-4.17,195800,{"date":2215,"open":2216,"high":2217,"low":1424,"close":2218,"change":2219,"percent_change":803,"volume":2220,"transactions":9,"vwap":2218},"2025-11-05",581.27002,596.48999,588.57001,3.83,239500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-04",558.85999,586.38,556.44,584.73999,20.6,3.65,338400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-11-03",562.25,565.78003,548.16998,564.14001,1.89,0.34,240400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2232,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2232},"2025-10-31",567.81,570,561.02002,-1,-0.18,281200,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-30",559.52002,571.32001,563.25,1.07,0.19,223900,{"date":2256,"open":2257,"high":2258,"low":1337,"close":2259,"change":2260,"percent_change":1681,"volume":2261,"transactions":9,"vwap":2259},"2025-10-29",568.97998,571.12,562.17999,-10.31,176200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":74,"volume":2269,"transactions":9,"vwap":2267},"2025-10-28",575.47998,583.31,569.14001,572.48999,-6.24,246100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1314,"volume":2277,"transactions":9,"vwap":2275},"2025-10-27",583.22998,591.47998,573.65002,578.72998,-6.82,220600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1844,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-24",587.58002,592.76001,570.01001,585.54999,0.17,345800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1651,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1651},"2025-10-23",544.01001,596.95001,542.20001,64.41,12.38,811900,{"date":2295,"open":2296,"high":1285,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-22",530.84998,516.87,520.15997,-13.53,-2.54,467500,{"date":2303,"open":1235,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-21",535,518.94,533.69,6.85,1.3,285700,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":1511,"volume":2316,"transactions":9,"vwap":2314},"2025-10-20",518.71002,533.96002,526.84003,11.02,221500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":407,"percent_change":1912,"volume":2323,"transactions":9,"vwap":2322},"2025-10-17",516,520.030029,499.81,515.82001,265700,{"date":2325,"open":1277,"high":2326,"low":2327,"close":2328,"change":118,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-16",532.72998,517.82001,518.22998,0.22,305900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1528,"percent_change":543,"volume":2337,"transactions":9,"vwap":2336},"2025-10-15",514,519.15997,511.79001,517.099976,278800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2024,"volume":2345,"transactions":9,"vwap":2343},"2025-10-14",507.13,518.60999,505.51001,514.31,6.25,100500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1929,"volume":2353,"transactions":9,"vwap":2351},"2025-10-13",511.35001,513.46997,506.44,508.059998,-2.29,99300,{"date":2355,"open":2356,"high":956,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-10",512.5,506.48999,510.35001,-0.95,-0.19,233200,{"date":2363,"open":2364,"high":2365,"low":670,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-09",528.29999,534.23999,511.29999,-15.4,-2.92,134900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":160,"percent_change":243,"volume":2376,"transactions":9,"vwap":2375},"2025-10-08",529.32001,534.54999,525,526.70001,169500,{"date":2378,"open":955,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-07",531.01001,520.75,525.96002,-3.04,-0.57,139100,{"date":2386,"open":955,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1484,"volume":2391,"transactions":9,"vwap":2389},"2025-10-06",537.69,521.71997,529,-1.23,248100,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":2054,"volume":2398,"transactions":9,"vwap":2396},"2025-10-03",519.22998,530.71997,530.22998,11.16,229800,{"date":2400,"open":2401,"high":2402,"low":1119,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-10-02",515.71002,524.46997,519.070007,3.91,0.76,301200,{"date":2408,"open":2409,"high":826,"low":2410,"close":2411,"change":2412,"percent_change":775,"volume":2413,"transactions":9,"vwap":2411},"2025-10-01",495.059998,488.89999,515.15997,16.38,237300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-30",490.059998,499.75,485.88,498.78,10.72,2.2,320000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-29",488.38,493.37,481.019989,488.059998,2.47,0.51,288400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-26",478.35001,486.35001,474.82001,485.59,9.35,1.96,176600,{"date":2442,"open":828,"high":828,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-25",465.42001,476.23999,-20.99,-4.22,387600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":966,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-24",496.37,502.20999,494.42999,497.23001,0.87,162600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-23",503.69,511.23999,489.59,492.95001,-8.82,-1.76,264500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":586,"volume":2472,"transactions":9,"vwap":2470},"2025-09-22",495.95999,505.10999,490.37,501.76999,2.96,309200,{"date":2474,"open":650,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-19",502.60001,495.34,498.81,2.31,0.47,286200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2454,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-09-18",495.23999,497.78,489.029999,496.5,0.18,230600,{"date":2490,"open":1087,"high":2491,"low":1087,"close":2492,"change":2493,"percent_change":2454,"volume":2494,"transactions":9,"vwap":2492},"2025-09-17",499.98999,495.63,4.26,174200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1270,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-09-16",495.089996,495.48001,485.26999,491.37,-0.75,169300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2409,"change":2508,"percent_change":2245,"volume":2509,"transactions":9,"vwap":2409},"2025-09-15",494.75,498.89001,490.98999,-0.9,173300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2467,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2467},"2025-09-12",493.13,498.73999,488.26999,2.84,0.58,170800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-11",487.28,495.44,486.48999,493.12,6.88,1.41,193300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":512,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-09-10",477.76999,486.53,476.23001,486.23999,1.38,171300,{"date":2536,"open":2537,"high":1086,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-09",472.89999,470.62,479.62,5.58,1.18,177300,{"date":2544,"open":2545,"high":762,"low":894,"close":2546,"change":1096,"percent_change":1913,"volume":2547,"transactions":9,"vwap":2546},"2025-09-08",472.64999,474.040009,153000,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":871,"volume":1106,"transactions":9,"vwap":2553},"2025-09-05",464.26001,475.44,463.37,474.45001,14.35,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-04",464.76001,467.5,450.95001,460.10001,-9.35,-1.99,303100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1411,"volume":2571,"transactions":9,"vwap":2569},"2025-09-03",479.69,485.85001,466.62,469.45001,-13.49,180400,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-09-02",477.70999,483.38,474,482.94,3.22,0.67,167200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-29",479.73999,486.85001,477.51001,479.72,0.01,0,166900,{"date":2591,"open":2592,"high":2593,"low":781,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-28",487.45999,487.72,479.70999,-7.36,-1.51,158700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":967,"volume":2605,"transactions":9,"vwap":2603},"2025-08-27",481.79999,491.44,481.35999,487.070007,3.94,177000,{"date":2607,"open":2608,"high":2609,"low":2602,"close":2610,"change":482,"percent_change":2611,"volume":1494,"transactions":9,"vwap":2610},"2025-08-26",485.89001,488.10999,483.13,-0.35,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":776,"volume":2619,"transactions":9,"vwap":2617},"2025-08-25",483,486.42999,480.25,484.81,3.39,210900,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2359,"volume":908,"transactions":9,"vwap":2625},"2025-08-22",484.85999,494.01001,479.91,481.42001,-4.6,{"date":2628,"open":2629,"high":1084,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-21",489.35999,484.13,486.019989,-0.61,-0.13,129100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1070,"percent_change":2641,"volume":1897,"transactions":9,"vwap":2640},"2025-08-20",487.12,490.95001,482.22,486.63,-0.05,{"date":2643,"open":2644,"high":2584,"low":2645,"close":2584,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2584},"2025-08-19",484.76999,482.44,0.63,0.13,256500,{"date":2650,"open":2507,"high":2651,"low":2652,"close":2653,"change":1921,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-08-18",492.82001,483.88,486.22,-0.51,197500,{"date":2657,"open":2658,"high":2659,"low":2539,"close":2660,"change":785,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-08-15",489.56,491.079987,488.70999,-0.4,237100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1394,"volume":2670,"transactions":9,"vwap":2668},"2025-08-14",502.79001,503.48001,489.31,490.67999,-13.22,231300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":725,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-08-13",493.48999,505.13,487,503.89999,5.59,294500,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-12",477.79999,479.5,472.37,477.23001,-1.41,-0.29,257900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":1332,"transactions":9,"vwap":2693},"2025-08-11",496.13,502.75,476.35999,478.64001,-16.25,-3.28,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":385,"volume":1494,"transactions":9,"vwap":2700},"2025-08-08",500,486.84,494.89001,-5.05,{"date":2703,"open":919,"high":2698,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":1184,"transactions":9,"vwap":2705},"2025-08-07",479.37,499.94,24.65,5.19,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-06",462.63,477.48001,455,475.29001,3.76,0.8,439300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2205,"percent_change":418,"volume":2723,"transactions":9,"vwap":2722},"2025-08-05",466.67999,475.01001,465.45999,471.53,427700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2719,"change":2729,"percent_change":1475,"volume":2730,"transactions":9,"vwap":2719},"2025-08-04",462.049988,473.35999,457.5,5.75,268600,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":544,"volume":2738,"transactions":9,"vwap":2736},"2025-08-01",460.32999,465.66,451.97,460.92999,0.36,380800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2526,"transactions":9,"vwap":2744},"2025-07-31",469.48999,471.64001,459.85999,460.57001,-8.2,-1.75,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-30",468.38,474.63,464.48001,468.76999,0.15,0.03,121400,{"date":2757,"open":2758,"high":2759,"low":1153,"close":2760,"change":2761,"percent_change":985,"volume":2762,"transactions":9,"vwap":2760},"2025-07-29",465.39999,471.79999,468.62,5.26,204400,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-28",480.76999,454.45001,463.35999,-16.49,-3.44,308500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1426,"volume":1377,"transactions":9,"vwap":2776},"2025-07-25",480.67001,482.20001,473.019989,479.85001,1.85,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-24",481.35001,485.60001,473.38,478,-2.67,-0.56,250600,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2773,"change":2791,"percent_change":2579,"volume":2792,"transactions":9,"vwap":2773},"2025-07-23",478.41,488.23001,3.21,189800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":899,"percent_change":1835,"volume":2799,"transactions":9,"vwap":2798},"2025-07-22",478.60001,486.85999,470.45001,477.45999,288800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1998,"volume":2807,"transactions":9,"vwap":2805},"2025-07-21",482.87,488.20999,476.94,478.67001,-4.25,197100,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":2813,"percent_change":872,"volume":2814,"transactions":9,"vwap":2812},"2025-07-18",479.57999,485,482.92001,3.33,104000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1475,"volume":2213,"transactions":9,"vwap":2820},"2025-07-17",473.60999,483.73999,471.89999,479.59,5.94,{"date":2823,"open":2824,"high":2795,"low":2825,"close":2826,"change":2131,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-07-16",475.88,471,473.64999,-0.27,246500,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-15",486.19,489.78,474.59,474.95001,-12.28,-2.52,124200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":726,"percent_change":1809,"volume":2844,"transactions":9,"vwap":2843},"2025-07-14",479.42999,487.56,478.059998,487.23001,126700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1586,"percent_change":123,"volume":2851,"transactions":9,"vwap":2850},"2025-07-11",478.48001,484.95999,471.26999,481.17999,287400,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2856,"change":2857,"percent_change":1224,"volume":2858,"transactions":9,"vwap":2856},"2025-07-10",484.54999,489.28,479.97,-5.43,234300,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1271,"volume":2866,"transactions":9,"vwap":2864},"2025-07-09",489,491.82999,483.070007,485.39999,-3.47,240100,{"date":2868,"open":2869,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-07-08",500.47,487.78,488.87,-16.13,-3.19,294400,{"date":2876,"open":2877,"high":2878,"low":2879,"close":1076,"change":2880,"percent_change":1018,"volume":2881,"transactions":9,"vwap":1076},"2025-07-07",497.26999,507.14001,492.45001,15.98,401300,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1586,"percent_change":123,"volume":2888,"transactions":9,"vwap":2887},"2025-07-03",489.81,495.59,487.94,489.019989,176100,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-02",480.82001,490.94,478.89001,487.81,4.4,0.91,324200,{"date":2899,"open":762,"high":2811,"low":2900,"close":2901,"change":2902,"percent_change":2525,"volume":2903,"transactions":9,"vwap":2901},"2025-07-01",475.45001,483.41,6.71,296600,{"date":2905,"open":2906,"high":2907,"low":2908,"close":1162,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":1162},"2025-06-30",466.22,477.13,463.92001,13.33,2.88,275400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2552,"change":1663,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2552},"2025-06-27",464.029999,465.70001,454.44,-0.43,313200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":200,"volume":2926,"transactions":9,"vwap":2924},"2025-06-26",463.54001,469.13,457.39001,465.37,4.46,218800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-25",454.66,465.34,448.98001,460.91,8.74,1.93,247900,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":1954,"volume":2943,"transactions":9,"vwap":2941},"2025-06-24",457.70999,458.049988,445.48001,452.17001,-5.44,266300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-23",453.98999,461.049988,450.67001,457.60999,4.04,0.89,180100,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":1280,"percent_change":2180,"volume":2959,"transactions":9,"vwap":2958},"2025-06-20",455.32001,459.63,447.70001,453.57001,342200,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-18",458.98999,466.29001,452.19,454.54001,-4.19,-0.91,237400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-17",445.38,458.95001,443.20999,458.73001,12.49,2.8,212200,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":1800,"volume":2985,"transactions":9,"vwap":2983},"2025-06-16",450.67999,451.13,439.67001,446.23999,-4.44,254200,{"date":2987,"open":2988,"high":2989,"low":2988,"close":2980,"change":2990,"percent_change":2991,"volume":1332,"transactions":9,"vwap":2980},"2025-06-13",446.14999,457.89001,4.92,1.1,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2995,"change":2997,"percent_change":523,"volume":2998,"transactions":9,"vwap":2995},"2025-06-12",440.98999,445.76001,438.41,4.54,229600,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3002,"change":3004,"percent_change":1720,"volume":3005,"transactions":9,"vwap":3002},"2025-06-11",437.79999,441.22,429.66,4.61,223200,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2984,"percent_change":385,"volume":2858,"transactions":9,"vwap":3011},"2025-06-10",443.72,444.049988,432.89999,436.60999,{"date":3013,"open":3014,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":1800,"volume":2807,"transactions":9,"vwap":3016},"2025-06-09",448.31,435.95999,441.049988,-4.4,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":714,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-06-06",437,446.72,436.41,445.45001,3.05,298700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-06-05",426.029999,432.63,422.14999,432.26999,7.06,1.66,320700,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-06-04",426.98001,431.89001,424.98001,425.20999,-2.05,-0.48,167700,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-06-03",416.48999,429.64001,409.76001,427.26001,11,2.64,434800,{"date":3054,"open":3055,"high":3056,"low":177,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-06-02",425.75,425.79999,416.26001,-11.74,-2.74,391800,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":619,"percent_change":2827,"volume":3067,"transactions":9,"vwap":3066},"2025-05-30",430.13,433.14001,417.16,428,476500,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-29",447.98001,448.89001,427.42999,429.17999,-17.54,-3.93,730600,{"date":3078,"open":2719,"high":3079,"low":3080,"close":3021,"change":3081,"percent_change":3017,"volume":3082,"transactions":9,"vwap":3021},"2025-05-28",468.17001,445.85999,-20.55,381400,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-27",461.72,469.57999,458.32999,467.26999,5.65,1.22,281700,{"date":3093,"open":3094,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-23",469.95999,445.82999,461.62,-13.13,-2.77,340500,{"date":3101,"open":3102,"high":3103,"low":2922,"close":3104,"change":1655,"percent_change":3105,"volume":2977,"transactions":9,"vwap":3104},"2025-05-22",472.17001,477.78,474.75,0.45,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-21",473.10001,476.85999,469.92999,472.63,-4.66,-0.98,190300,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":2633,"volume":3122,"transactions":9,"vwap":3120},"2025-05-20",476.32999,482.32999,473.56,477.29001,-0.63,194600,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2390,"percent_change":3129,"volume":1350,"transactions":9,"vwap":3128},"2025-05-19",475.20999,479.059998,474.45999,477.92001,-0.26,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3105,"volume":3137,"transactions":9,"vwap":3135},"2025-05-16",474.48999,480.10001,472.10999,479.14999,2.17,278000,{"date":3139,"open":3140,"high":3141,"low":3140,"close":3142,"change":2113,"percent_change":2421,"volume":3143,"transactions":9,"vwap":3142},"2025-05-15",467.44,478.94,476.98001,269200,{"date":3145,"open":3146,"high":2558,"low":3147,"close":3148,"change":97,"percent_change":103,"volume":3149,"transactions":9,"vwap":3148},"2025-05-14",462.82001,460.14001,466.69,221900,{"date":3151,"open":3152,"high":3153,"low":3154,"close":897,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":897},"2025-05-13",473.72,474.62,461.029999,-13.75,-2.89,395100,{"date":3159,"open":3160,"high":3160,"low":2906,"close":3161,"change":3162,"percent_change":2096,"volume":3163,"transactions":9,"vwap":3161},"2025-05-12",481.41,475.79001,-2.03,253200,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":1156,"volume":3171,"transactions":9,"vwap":3169},"2025-05-09",475.32999,483.10001,474.79001,477.82001,1.55,260000,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":1637,"volume":3179,"transactions":9,"vwap":3177},"2025-05-08",478.59,481.079987,473.75,476.26999,2.11,264000,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3051,"percent_change":255,"volume":3186,"transactions":9,"vwap":3185},"2025-05-07",471.059998,476.89001,465.87,474.16,282800,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":2054,"volume":3194,"transactions":9,"vwap":3192},"2025-05-06",459.89001,473.79999,459.26001,471.51999,9.92,255200,{"date":3196,"open":3197,"high":3198,"low":3199,"close":764,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":764},"2025-05-05",462.5,467.29001,459.57001,-1.57,-0.34,240600,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":1138,"volume":3210,"transactions":9,"vwap":3208},"2025-05-02",468.20999,469.69,459.070007,463.17001,4.3,434700,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":47,"percent_change":2329,"volume":3217,"transactions":9,"vwap":3216},"2025-05-01",453.20001,461.98999,450.95999,458.87,365700,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":1062,"volume":3225,"transactions":9,"vwap":3223},"2025-04-30",448.79001,459.17999,444.88,457.87,8.72,352600,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":1156,"percent_change":1763,"volume":2447,"transactions":9,"vwap":3231},"2025-04-29",450.14001,453.13,442.12,449.14999,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":2189,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3237},"2025-04-28",450.81,456.42999,442.17999,448.82001,-0.15,347000,{"date":3241,"open":3242,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3200,"volume":3246,"transactions":9,"vwap":3244},"2025-04-25",460.14999,446.059998,449.48999,-7.18,540300,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},"2025-04-24",446.5,469.75,439,456.67001,33.3,7.87,965800,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":138,"percent_change":201,"volume":3262,"transactions":9,"vwap":3261},"2025-04-23",430,436.16,419,423.37,594900,{"date":181,"open":3264,"high":3265,"low":3266,"close":3267,"change":1080,"percent_change":1979,"volume":3268,"transactions":9,"vwap":3267},420.41,425.19,414.34,422.70999,317300]