[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CASY":3,"homepage-market-summary":36,"stock-historical-CASY":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CASY","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},"Casey's General Stores Inc","Nasdaq",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Casey's General Stores Inc, along with its subsidiaries, operates convenience stores mainly under the names Casey's, GoodStop (by Casey's), and Casey's General Store throughout various states in the USA, approximately half of which are located in Iowa, Missouri, and Illinois. These stores offer a broad selection of food items (which includes prepared foods such as regular and breakfast pizza, donuts, hot breakfast items, and hot and cold sandwiches), beverages, tobacco and nicotine products, groceries, health and beauty aids, automotive products, and other non-food items. The majority of the company's revenue is mainly derived from the retail sale of fuel and the products offered inside its stores.","49,848","Ankeny, IA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.4209,2.6,"Quarterly","2026-10-30",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},617.76,622.01,626.16,609.37,619.5,-1.74,-0.28,593216.527852,24568,616.9364,927.84998,497.38,468286.77099713543,28,10821,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},430,435868,159091779.520281,34.62,"2025-04-22",[188,189,199,210,221,231,242,253,264,275,285,296,307,317,328,338,348,359,370,381,392,403,413,424,435,446,457,468,479,490,500,511,522,533,544,555,566,577,588,598,609,620,630,641,652,662,673,683,694,704,715,726,737,747,758,767,775,784,792,801,810,818,827,836,845,854,861,869,878,887,895,904,913,920,929,937,946,954,963,971,980,989,998,1005,1014,1023,1032,1041,1050,1057,1066,1074,1081,1090,1098,1106,1115,1124,1131,1140,1147,1156,1163,1172,1181,1190,1199,1207,1215,1223,1232,1241,1250,1259,1268,1276,1285,1294,1303,1312,1320,1327,1336,1344,1353,1361,1370,1378,1387,1395,1402,1410,1419,1427,1435,1444,1453,1462,1471,1478,1487,1496,1503,1512,1521,1529,1538,1547,1556,1564,1571,1580,1589,1597,1605,1614,1622,1630,1639,1647,1656,1665,1674,1682,1690,1698,1707,1715,1724,1733,1742,1750,1758,1766,1775,1783,1792,1801,1809,1818,1826,1835,1843,1852,1860,1868,1877,1885,1893,1901,1910,1918,1927,1936,1943,1952,1959,1967,1975,1982,1990,1997,2006,2014,2022,2030,2037,2045,2054,2061,2069,2077,2086,2094,2103,2112,2121,2130,2137,2145,2152,2160,2168,2177,2185,2194,2203,2211,2220,2227,2236,2243,2252,2261,2270,2279,2287,2295,2304,2312,2321,2329,2338,2346,2355,2362,2371,2379,2386,2394,2402,2409,2416,2425,2433,2442,2449,2457,2466,2474,2480,2488,2497,2505,2513,2520,2529,2537,2545,2554,2563,2571,2578,2586,2595,2603,2610,2618,2625,2633,2641,2649,2656,2664,2670,2677,2686,2694,2703,2712,2720,2726,2734,2743,2750,2757,2765,2774,2783,2789,2797,2804,2812,2820,2828,2835,2842,2849,2858,2866,2874,2880,2889,2898,2906,2914,2921,2928,2936,2945,2953,2961,2967,2976,2985,2990,2998,3006,3014,3022,3031,3040,3048,3057,3065,3073,3080,3087,3095,3102,3111,3117,3124,3132,3141,3148,3154,3162,3168,3176,3185,3193,3201,3210,3218,3224,3232,3240,3247,3255,3264,3272,3279,3288,3295],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",609.68,621.9999,600.9975,11.04,1.81,690972.385601,29902,616.136,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",602.87,613.16,599.07,608.46,8.56,1.43,608491.773466,25085,608.5388,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",606.24,607.54,595.825,599.9,-6.34,-1.05,441819.063504,20840,600.5304,{"date":222,"open":223,"high":224,"low":225,"close":212,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",601.23,615.95,596.515,7.78,1.3,875579.532749,28224,608.926,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",598.45,600.13,589.56,598.46,-0.39,-0.07,509515.851538,22334,596.0553,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",601.95,603.9999,594.61,598.85,1.54,0.26,612069.7698,26477,599.5562,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",584.81,609.245,575.1,597.31,12.48,2.13,1023445.719853,39676,596.7313,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",585.34,588,576.105,584.83,-0.51,-0.09,757003.116418,32971,583.2645,{"date":276,"open":277,"high":278,"low":279,"close":266,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",591,597.9307,584.16,-12.14,-2.03,647016.123473,29763,589.4274,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",608.155,609.1,596.83,597.48,-9.97,-1.64,1085088.539302,25098,599.5564,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",591.04,612.3,588.03,607.45,18.45,3.13,623778.381093,31672,604.7001,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":148,"volume":314,"transactions":315,"vwap":316},"2026-09-16",590,601.67,586.25,589,1.86,729923.789247,29210,591.8406,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",617.59,619.79,586.42,587.14,-34.47,-5.55,800942.381993,35156,594.4006,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":52,"volume":335,"transactions":336,"vwap":337},"2026-09-14",615.35,628.0908,612.18,621.61,6.14,592346.609,29192,621.6739,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",628.48,606.47,615.47,-12.17,-1.94,624494.829883,31769,615.0365,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",632,656.5,627.59,627.64,-1.39,-0.22,1120657.842194,44073,635.9921,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",627.475,634.0694,595.02,629.03,-104.46,-14.24,2584878.421718,97073,619.7441,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",754.665,767.98,730.3,733.49,-22.6,-2.99,938704.298104,51164,731.0946,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",751.26,767,747.28,756.09,-2.33,-0.31,405415.033878,21059,754.8428,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",750.94,765.75,740.21,758.42,4.83,0.64,374344.042394,20652,759.1753,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":26,"volume":410,"transactions":411,"vwap":412},"2026-09-02",763.66,766.61,745.74,753.59,-13.32,376403.628871,19468,757.7411,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",758.88,778.59,753.27,766.91,14.7,1.95,433973.132764,23319,769.7395,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",756.34,764.1825,747.16,752.21,-3.26,-0.43,420092.989629,19926,752.9035,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",760,762.96,740.0001,755.47,-7.91,-1.04,442226.300013,23639,754.9007,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",799.36,803.51,762.04,763.38,-43.74,-5.42,454895.6536,25971,773.3183,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",822.49,827.63,806.5,807.12,-17.8,-2.16,224402.278158,15666,813.6969,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",855.8,860,820.21,824.92,-29.29,-3.43,260097.768449,18214,830.8836,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",842.49,856.335,834.4743,854.21,18.47,2.21,202565.35666,15203,851.6809,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",839.78,824,835.74,6.838,0.82,349350.189888,15658,833.9438,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",822,839.05,817.97,828.902,-7.248,-0.87,306520.671267,18967,827.7807,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",854.19,868.0099,833.5975,836.15,-18.85,-2.2,267332.943107,17287,839.5527,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",870.62,882.68,851.8355,855,-15.01,-1.73,269286.433401,17434,861.5179,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",846.64,875.05,842.02,870.01,23.56,2.78,327205.82377,19506,867.7228,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",854.17,857.79,844.93,846.45,-7.33,-0.86,242473.973023,13700,850.2092,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",843.12,856.3281,839.7,853.78,14.75,1.76,246509.963091,14434,851.1533,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",826.43,841.8,825.59,839.03,9.12,1.1,226978.681587,14843,837.5769,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",844.4,859.98,827.68,829.91,-24.55,-2.87,245993.888211,15624,836.3807,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",825.28,855.05,854.46,20.51,2.46,383514.313162,20509,844.1807,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",826.47,837.6,818.42,833.95,1.53,0.18,269967.050517,14958,832.2397,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",860.78,865.995,811.19,832.42,-20.44,-2.4,323759.383805,21954,829.7539,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":249,"volume":627,"transactions":628,"vwap":629},"2026-08-05",856.2,863.18,841.34,852.86,2.2,290342.726808,16171,855.3781,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",859.66,868.59,850.21,850.66,-9.71,-1.13,376215.987107,20545,857.8011,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",868.52,872.487,848.06,860.37,-10.63,-1.22,269843.787112,17531,860.6626,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":133,"volume":659,"transactions":660,"vwap":661},"2026-07-31",867.06,879.66,863.6688,871,3.5,217558.602796,14741,872.6011,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",867.19,879,858.35,867.5,0.34,0.04,236366.348615,15874,866.1213,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",858.15,885.49,867.16,10.3,1.2,348054.398115,18930,873.8211,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",867,878.51,854.22,856.86,3.48,0.41,388674.128107,19636,862.2708,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",867.43,840.42,853.38,-8.25,-0.96,291733.477686,19207,855.9047,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",880,882.77,848.615,861.63,-13.62,-1.56,249564.284049,18477,861.847,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",849.56,880.14,840,875.25,18.51,2.16,370045.846698,19588,871.5085,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",863.86,869.9699,856.49,856.74,-1.52,-0.18,169824.44163,13810,860.3833,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",874.01,857.5,858.26,-8.2,-0.95,301590.342862,16558,861.513,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",861.58,873.05,859.125,866.46,7.34,0.85,266610.692663,16757,865.7102,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",834.46002,862.66998,820,859.12,32.08,3.88,332800,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",805.66998,832,827.039978,18.55,2.29,238700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",846,847.16998,805.63,808.48999,-38.7,-4.57,344800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":354,"volume":791,"transactions":9,"vwap":789},"2026-07-14",867.97998,869.98999,845.10999,847.19,-11.91,405100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",830.71002,862.28998,827,859.099976,39.27,4.79,505500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",825.049988,830,813.38,819.83002,-2.17,-0.26,272100,{"date":811,"open":812,"high":813,"low":814,"close":502,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":502},"2026-07-09",841.70001,845,819.95001,-21.1,-2.5,377400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",810.01001,844.47998,804.53998,843.099976,41.11,5.13,777600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",814.16998,820.090027,792.32001,801.98999,-5.19,-0.64,538000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",800,810,792.88,807.17999,9.76,1.22,518900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",784.28003,799.15997,781.22998,797.41998,13.1399,1.68,517400,{"date":855,"open":856,"high":856,"low":857,"close":847,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":847},"2026-07-01",793.59003,771.60999,-10.51,-1.32,507000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":313,"volume":868,"transactions":9,"vwap":866},"2026-06-30",785.17999,799.92999,765.030029,794.78998,14.55,645000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",792.81,804.65997,765.62,780.23999,1.61,0.21,751100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",786.78003,793.64001,763.25,778.63,-6.08,-0.77,1426500,{"date":888,"open":838,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",801,777.33002,784.71002,-16.64,-2.08,708300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",833.40997,835.63,762.76001,801.34998,-30.54,-3.67,901200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",835.01001,839.51001,826,831.89001,0.22,0.03,441400,{"date":914,"open":813,"high":813,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",830.56,831.66998,-10.58,-1.26,378200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",859.56,862.38,832.5,842.25,-8.6,-1.01,788900,{"date":930,"open":931,"high":932,"low":719,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",860.62,865.75,850.84998,-14.4301,-1.67,407500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",873.16998,887.39001,863.01001,865.28003,-7.11,-0.82,408900,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",900.65002,853.45001,872.39001,-22.75,-2.54,582900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",920,927.29999,885.44,895.14001,-21.14,-2.31,491100,{"date":964,"open":965,"high":31,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",919.19,890,916.28003,0.6801,0.07,892900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",800.65002,917.46997,793.01001,915.59998,154.42,20.29,2010600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",756.71002,768.34998,749.45001,761.17999,9.55,1.27,1023700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",758.97998,765,750.34998,751.63,-10.28,-1.35,503400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":668,"percent_change":669,"volume":1004,"transactions":9,"vwap":1003},"2026-06-05",760.67999,771.44,759.16998,761.90997,434900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",775.97998,780.34003,757.58002,761.57001,-12.62,-1.63,448000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",754.65997,789.29999,752.70001,774.19,19.98,2.65,544700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",742.51001,764,740,754.21002,8.63,1.16,420800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",759.17999,770,739.17999,745.58002,-21.56,-2.81,638600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",777.53998,784.28998,754.090027,767.14001,-13.83,-1.77,1061400,{"date":1051,"open":840,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":431,"volume":1056,"transactions":9,"vwap":1054},"2026-05-28",802.58002,768.54999,780.96997,-3.41,679100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-27",809.40997,816.54999,779.38,784.38,-25.03,-3.09,733700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1059,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1059},"2026-05-26",827.58002,832.70001,807.60999,-15.6101,-1.89,561800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":910,"percent_change":911,"volume":1080,"transactions":9,"vwap":1079},"2026-05-22",825,834.20001,813.53998,825.02002,487200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",843.38,847.29999,809.45001,824.79999,-27.71,-3.25,564700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":669,"volume":1097,"transactions":9,"vwap":1095},"2026-05-20",858.31,877.66998,852.16998,852.51001,0.36,364400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":431,"volume":1105,"transactions":9,"vwap":1103},"2026-05-19",851.099976,856.44,838.21997,852.15002,-3.72,335900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",863.16998,868.96002,851.40997,855.87,3.12,0.37,371100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",873.28998,879.98999,844.73999,852.75,-24.73,-2.82,793800,{"date":1125,"open":966,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":648,"volume":1130,"transactions":9,"vwap":1128},"2026-05-14",901,876.53003,877.47998,-10.88,446500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",871.96997,889.98999,868.44,888.35999,21.17,2.44,388500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":664,"change":1145,"percent_change":637,"volume":1146,"transactions":9,"vwap":664},"2026-05-12",876.70001,879.25,863.25,-9.88,475000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",864.84998,877.53003,859.65997,877.070007,17.58,2.05,370700,{"date":1157,"open":646,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":52,"volume":1162,"transactions":9,"vwap":1160},"2026-05-08",868.080017,855.72998,859.48999,8.54,256900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",853.69,859.69,832.34998,850.95001,-7.19,-0.84,422800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-06",864.98999,865.090027,848,858.14001,-4.21,-0.49,365600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-05",856.01001,867.56,854.14001,862.34998,9.72,1.14,338000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-04",833.75,857.85999,831.35999,852.63,16.71,2,397400,{"date":1200,"open":502,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",836.71002,821,835.91998,13.77,1.67,377500,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",788.28998,823.60999,822.15002,40.65,5.2,411600,{"date":1216,"open":1217,"high":1218,"low":1001,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",786.070007,786.47998,781.5,-3.11,-0.4,263100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",802.21002,804.27002,777.049988,784.60999,-19.89,-2.47,339700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",803.58002,806.48999,791.39001,804.5,4.95,0.62,352300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-24",798.34998,802.56,789.90002,799.54999,9.73,1.23,372900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-23",786.39001,798.46002,780.85999,789.82001,6.91,0.88,398200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-22",786.13,787.35999,774.44,782.90997,1.09,0.14,286000,{"date":1269,"open":1270,"high":1271,"low":992,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-21",766.56,784.20001,781.82001,13.37,1.74,305900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-20",760.22998,770.33002,752.73999,768.45001,13.73,1.82,331600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-17",738.98999,758.71002,735.090027,754.71997,17.5,2.37,369400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-16",738.22998,742.75,731.65002,737.21997,0.3899,0.05,400000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-15",738.030029,744.57001,730,736.83002,-5.62,-0.76,295600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":108,"volume":1319,"transactions":9,"vwap":1317},"2026-04-14",733.53003,743.72998,730.25,742.45001,7.45,373800,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":431,"volume":1326,"transactions":9,"vwap":1324},"2026-04-13",737.28998,729.19,735,-3.17,426700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-10",760.02002,762.59998,730.20001,738.16998,-20.59,-2.71,574100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1301,"volume":1343,"transactions":9,"vwap":1341},"2026-04-09",753.59003,774.22998,751.33002,758.76001,0.39,707700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",749.84998,762.51001,737.95001,758.37,16.55,2.23,8688600,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-07",757.25,738.59998,741.82001,-5.95,-0.8,710700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-06",743.19,753.40997,740.64001,747.77002,4.35,0.59,312400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":754,"volume":1377,"transactions":9,"vwap":1375},"2026-04-02",735.40002,746.57001,727.32001,743.41998,6.26,368100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-01",726.84003,738,722.90997,737.15997,9.3,1.28,684500,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",704.79999,728.53998,727.85999,23.06,3.27,586200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1389,"change":1400,"percent_change":859,"volume":1401,"transactions":9,"vwap":1389},"2026-03-30",712.75,715.5,700,-9.44,338700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":668,"volume":1409,"transactions":9,"vwap":1407},"2026-03-27",708.15002,716.28003,703.29999,714.23999,2.43,295900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",709.049988,720.42999,704.5,711.81,-2.42,-0.34,453200,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",689.65997,721.5,714.22998,25.19,3.66,765000,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-24",671.26001,694.47998,689.039978,12.02,1.78,532100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-23",673.65997,680.34003,663.5,677.02002,17.39,2.64,345800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-20",665.01001,670.51001,651,659.63,-5.53,-0.83,479400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-19",668.12,675,662.76001,665.15997,-4.3601,-0.65,519400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-18",688.01001,688.57001,666.89001,669.52002,-22.26,-3.22,328200,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":721,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-17",673.31,694.92999,691.78003,2.75,360000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-16",668.38,676.89001,661,673.27002,12.4,1.88,294600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-13",681.84003,690.099976,660.01001,660.87,-12.94,-1.92,443400,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1012,"volume":1502,"transactions":9,"vwap":1500},"2026-03-12",683.97998,668.88,673.81,-11.19,390400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-11",689.22998,696.65997,680.070007,685,-4.92,-0.71,610700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-10",651.02002,693.59998,648.95001,689.91998,25.38,3.82,688400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":118,"volume":1528,"transactions":9,"vwap":1526},"2026-03-09",658.75,665.32001,627.48999,664.53998,-0.06,982600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-06",662.60999,674.70001,660.69,664.59998,-6.31,-0.94,588800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",675.96002,678.79999,665,670.90997,-12.98,-1.9,661400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-04",678.21997,684.070007,669.85999,683.89001,5.67,0.84,354200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1549,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1549},"2026-03-03",681.33002,686.45001,658.049988,-8.79,-1.28,395300,{"date":1565,"open":1489,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":876,"volume":1570,"transactions":9,"vwap":1568},"2026-03-02",687.59003,676.31,687.01001,1.42,414500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-27",681.91998,690,680.47998,685.59003,3.24,0.47,2365200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-26",676.35999,685.78998,674.039978,682.34998,6.61,0.98,253900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1170,"volume":1596,"transactions":9,"vwap":1594},"2026-02-25",683.63,685.53998,670.26001,675.73999,-5.74,285700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1247,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-24",674.98999,684.60999,669.54999,681.47998,1.45,269100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-23",667.10999,674.32001,658.29999,671.75,4.53,0.68,316400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1239,"volume":1621,"transactions":9,"vwap":1619},"2026-02-20",663.059998,670.20001,656.39001,667.21997,4.11,237600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1470,"transactions":9,"vwap":1627},"2026-02-19",657.48999,665.76001,655.66998,663.10999,5.43,0.83,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-18",662.95001,671.15997,654.35999,657.67999,-3.85,-0.58,287200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1460,"volume":1646,"transactions":9,"vwap":1644},"2026-02-17",665.91998,673.53003,655.71002,661.53003,-4.33,229600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-13",665.039978,674.25,659.28003,665.85999,1.98,0.3,329000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-12",654.39001,678.66998,653.5,663.88,15.09,2.33,495500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-11",656.45001,661.5,642.78998,648.78998,-4.93,-0.75,316700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1359,"volume":1681,"transactions":9,"vwap":1679},"2026-02-10",660.79999,661.34998,652.97998,653.71997,-5.24,397200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":344,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-02-09",663.33002,666.28003,652.52002,658.96002,-0.29,290500,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-06",651.78998,664.40997,660.90002,7.88,1.21,430000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-05",648.83002,658.28998,641.14001,653.02002,5.26,0.81,351700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":52,"volume":1714,"transactions":9,"vwap":1712},"2026-02-04",643.53003,658.27002,635,647.76001,6.39,512300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-03",626.40997,644,623.78003,641.37,15.51,2.48,376000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-02",607.82001,625.90997,606,625.85999,19.36,3.19,288100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-30",605.72998,613.31,603.40002,606.5,-4.82,-0.79,322400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1460,"volume":1749,"transactions":9,"vwap":1747},"2026-01-29",615.29999,615.34998,601.69,611.32001,-3.97,287400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":27,"volume":1757,"transactions":9,"vwap":1755},"2026-01-28",615.01001,617.25,608,615.28998,-1.75,195300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":118,"volume":1765,"transactions":9,"vwap":1763},"2026-01-27",618.91998,623.81,612.53998,617.039978,-0.08,236400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-26",625.21997,628,611.14001,617.12,-6.21,-1,275100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":44,"volume":1782,"transactions":9,"vwap":1780},"2026-01-23",618.70001,623.40997,613.63,623.33002,4.52,237100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",625.95001,632.47998,614.12,618.81,-6.61,-1.06,409600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-21",632.059998,637.83002,621.10999,625.41998,-13.15,-2.06,442400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1688,"volume":1808,"transactions":9,"vwap":1806},"2026-01-20",642.33002,647.98999,636.45001,638.57001,-1.84,520900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-16",633.46002,641.12,630,640.40997,3.04,0.48,433000,{"date":1819,"open":1820,"high":1812,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-15",619.84998,614.20001,637.37,21.07,3.42,560900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-14",609.59998,622,604.51001,616.29999,11.67,1.93,324700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1096,"volume":1842,"transactions":9,"vwap":1840},"2026-01-13",603.48999,607.84998,600,604.63,2.18,331500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-12",593.039978,610.090027,593,602.45001,8.65,1.46,324800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":987,"volume":1859,"transactions":9,"vwap":1857},"2026-01-09",590.099976,603.46002,588.02002,593.79999,7.42,389400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1351,"volume":1867,"transactions":9,"vwap":1865},"2026-01-08",576.37,592.17999,575.21997,586.38,12.77,371800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-07",566.12,574,564.40997,573.60999,9.77,1.73,226300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":238,"volume":1884,"transactions":9,"vwap":1882},"2026-01-06",565.58002,567.5,557.01001,563.84003,-0.42,231900,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-05",552.84003,569.13,564.26001,8,1.44,292800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":399,"volume":1900,"transactions":9,"vwap":1898},"2026-01-02",551.83002,559.71002,551.40997,556.26001,3.55,184200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-31",560.60999,563.21997,552.25,552.71002,-8.89,-1.58,212700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1536,"volume":1917,"transactions":9,"vwap":1915},"2025-12-30",563.19,569.79999,560.57001,561.59998,-5.34,199400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-29",567.20001,575.96997,565.25,566.94,-1.86,-0.33,197600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-26",567.76001,573.98999,565.33002,568.79999,0.97,0.17,146000,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":754,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-24",566.76001,571.35999,567.83002,0.15,121700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-23",573.47998,575.97998,564.76001,566.97998,-6.6,-1.15,262400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1662,"percent_change":1958,"volume":1311,"transactions":9,"vwap":1957},"2025-12-22",559.21997,574.67999,557.5,573.58002,2.7,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1197,"volume":1966,"transactions":9,"vwap":1964},"2025-12-19",546.13,559.52002,544.059998,558.48999,10.95,529900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1169,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-12-18",553,559.97998,541.12,547.53998,-1.3,348400,{"date":1976,"open":1977,"high":1978,"low":1897,"close":1979,"change":1980,"percent_change":158,"volume":1981,"transactions":9,"vwap":1979},"2025-12-17",552.82001,558.76001,554.72998,1.91,224700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1977,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1977},"2025-12-16",547.039978,553.95001,542.27002,5.9,1.08,308700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":987,"volume":1563,"transactions":9,"vwap":1995},"2025-12-15",542.56,549.40997,538.98999,546.91998,6.85,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-12",543.02002,546.98999,533.5,540.070007,-2.61,-0.48,240600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1433,"volume":2013,"transactions":9,"vwap":2011},"2025-12-11",535.20001,547.89001,531.13,542.67999,9.5,367800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1916,"volume":2021,"transactions":9,"vwap":2019},"2025-12-10",538.54999,569.39001,529.84003,533.17999,-30.06,740600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1637,"volume":2029,"transactions":9,"vwap":2027},"2025-12-09",566.71002,568.90002,554.099976,563.23999,-3.28,537800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":270,"percent_change":271,"volume":2036,"transactions":9,"vwap":2035},"2025-12-08",569.039978,569.72998,560.26001,566.52002,301900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":765,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-12-05",563.16998,569.44,557,567.030029,0.69,276600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-12-04",555.29999,565.38,555.080017,563.15002,7.85,1.41,377600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2047,"change":2059,"percent_change":281,"volume":2060,"transactions":9,"vwap":2047},"2025-12-03",562.79999,570,554.090027,-11.51,237800,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-12-02",572.88,564.84998,566.81,-2.32,-0.41,221200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1888,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1888},"2025-12-01",572.39001,573.59998,565,-1.33,-0.23,278500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-28",570.98999,573.76001,568.22998,570.46002,-0.72,-0.13,104800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":95,"volume":2093,"transactions":9,"vwap":2091},"2025-11-26",565.63,572.75,563.51001,571.17999,5.74,245500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-25",544.47998,566.030029,542,565.44,24.65,4.56,319900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-24",558.37,560.54999,539.51001,540.78998,-19.51,-3.48,420200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-21",551.26001,564.60999,549.59003,560.29999,9.06,1.64,390700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-20",558.90997,561.34003,545.88,551.23999,-5.47,-0.98,270300,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":604,"volume":2136,"transactions":9,"vwap":2134},"2025-11-19",547.64001,558.88,556.71002,8.39,282100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1351,"volume":2144,"transactions":9,"vwap":2142},"2025-11-18",536.34003,550.13,535.059998,548.32001,11.98,344400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2139,"change":2150,"percent_change":1417,"volume":2151,"transactions":9,"vwap":2139},"2025-11-17",539.41998,543.67999,535.34998,-1.85,341300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":604,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-11-14",536.059998,546.78998,534.33002,538.19,0.29,295500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1433,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-13",537.78003,541.15002,531.32001,536.65997,0.33,312000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-12",539.27002,543.23999,534.57001,534.88,-4.58,-0.85,155300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":227,"volume":2184,"transactions":9,"vwap":2182},"2025-11-11",534.35999,540.099976,531.63,539.46002,6.92,180300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-10",533.76001,537.32001,523.14001,532.53998,-1.03,-0.19,243000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-07",523.27002,534.96997,519.46002,533.57001,10.49,2.01,202500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1179,"volume":2210,"transactions":9,"vwap":2208},"2025-11-06",522.63,525,513.099976,523.080017,-2.56,243300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-05",523.64001,534.059998,517.58002,525.64001,2.69,0.51,365000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1384,"percent_change":195,"volume":2226,"transactions":9,"vwap":2225},"2025-11-04",512.37,524.95001,511.32001,522.95001,335200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-11-03",511.48001,517.10999,501.91,513.65002,0.46,0.09,365800,{"date":2237,"open":2238,"high":2239,"low":32,"close":2240,"change":2241,"percent_change":2191,"volume":2242,"transactions":9,"vwap":2240},"2025-10-31",512.70001,515.81,513.19,-5.35,479200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-30",526.29999,527.099976,516,518.53998,-10.55,-1.99,421800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-29",528.79999,534.039978,525.099976,529.090027,-3.29,-0.62,228400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-28",534.5,540,529.14001,532.38,-3.57,-0.67,222200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-27",530.65002,538.14001,527.080017,535.95001,4.81,0.91,231100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":529,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-24",535.82001,536.92999,528.62,531.14001,-0.32,286700,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-23",544.84998,531.79999,532.87,-12.28,-2.25,484400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-22",549.28003,550.40997,542.90997,545.15002,-2.98,-0.54,251000,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-21",565.21997,547.59003,548.13,-16.27,-2.88,249200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-20",564.57001,565.98999,558.070007,564.40002,-2.65,-0.47,259500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":95,"volume":2328,"transactions":9,"vwap":2326},"2025-10-17",564.17999,567.79999,557.46002,567.049988,5.72,186500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-16",562.34998,563.95001,555.82001,561.33002,-2.84,-0.5,261200,{"date":2339,"open":2340,"high":2341,"low":2124,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-15",565.73999,571.84998,564.16998,2.98,0.53,369800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-14",568.070007,572.17999,560.20001,561.19,-4.43,-0.78,331700,{"date":2356,"open":2357,"high":2358,"low":2041,"close":2359,"change":2360,"percent_change":875,"volume":2361,"transactions":9,"vwap":2359},"2025-10-13",557.60999,567.92999,565.62,8.95,222800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-10",552.60999,558.79999,552.030029,556.66998,4.43,0.8,176700,{"date":2372,"open":2373,"high":1964,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-09",554.39001,546.48999,552.23999,-1.5,-0.27,349100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":442,"percent_change":2192,"volume":2385,"transactions":9,"vwap":2384},"2025-10-08",554.59003,555.049988,549.21002,553.73999,249500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2083,"volume":2393,"transactions":9,"vwap":2391},"2025-10-07",559.099976,565.35999,547.26001,554.78003,-4.04,201500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":1884,"transactions":9,"vwap":2399},"2025-10-06",565.45001,566.37,557.41998,558.82001,-8.66,-1.53,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2405,"change":2407,"percent_change":1988,"volume":2408,"transactions":9,"vwap":2405},"2025-10-03",564.37,567.47998,554.77002,6.08,181400,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":133,"volume":2415,"transactions":9,"vwap":2413},"2025-10-02",555.35999,564.14001,561.40002,2.24,303500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-10-01",564.090027,569.34003,558.60999,559.15997,-6.16,-1.09,310700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":138,"volume":2432,"transactions":9,"vwap":2430},"2025-09-30",558.35999,566.72998,558.080017,565.32001,4.38,234000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-29",548.84003,560.95001,545.030029,560.94,13.4,2.45,273200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":1972,"change":2447,"percent_change":1705,"volume":2448,"transactions":9,"vwap":1972},"2025-09-26",545.69,549.47998,533.97998,4.41,210900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2083,"volume":2456,"transactions":9,"vwap":2454},"2025-09-25",545.12,547.90997,542.42999,543.13,-3.92,232800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-24",551,556.44,544.5,547.049988,-4.03,-0.73,215900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":143,"volume":2473,"transactions":9,"vwap":2471},"2025-09-23",549.59998,556.02002,546.94,551.080017,3.63,324300,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":158,"percent_change":113,"volume":2479,"transactions":9,"vwap":2478},"2025-09-22",542.44,548.17999,547.45001,321900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1239,"volume":2487,"transactions":9,"vwap":2485},"2025-09-19",545.35999,547.95001,537.98999,547.099976,3.39,594200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-18",550.81,557.52002,541.38,543.71002,-11.6,-2.09,473400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":217,"volume":2504,"transactions":9,"vwap":2502},"2025-09-17",565.71997,571.57001,554.65002,555.31,-5.87,601700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":123,"volume":2512,"transactions":9,"vwap":2510},"2025-09-16",554.88,565.71002,548.65002,561.17999,6.27,582400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":95,"percent_change":605,"volume":2519,"transactions":9,"vwap":2518},"2025-09-15",554.28003,562.97998,552.46002,554.90997,331800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-12",554.75,559.37,549.12,553.89001,-0.1,-0.02,315100,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-11",540.28003,557.38,553.98999,15.49,2.88,501900,{"date":2538,"open":2539,"high":2383,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-10",546.47998,529.33002,538.5,-2.8,-0.52,630200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-09",514.26001,543.20001,505.29999,541.29999,19.8,3.8,1287200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-09-08",516.10999,523.039978,505.64001,521.5,15.86,3.14,1244200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2558,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2558},"2025-09-05",499.29999,506.70001,498.34,7.46,1.5,281300,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":27,"volume":2577,"transactions":9,"vwap":2575},"2025-09-04",501.73001,494.64001,498.17999,-1.42,217900,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2166,"volume":2585,"transactions":9,"vwap":2583},"2025-09-03",497.57001,501.16,493.70001,499.60001,1.62,203800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-09-02",490.89001,498.76999,490.5,497.98001,3.46,0.7,342400,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-29",497.76999,490,494.51999,-1.48,-0.3,242900,{"date":2604,"open":2605,"high":2605,"low":2598,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-28",498.57999,496,-2.29,-0.46,169000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1654,"volume":2617,"transactions":9,"vwap":2615},"2025-08-27",496.31,500,491,498.29001,1.51,243800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1934,"percent_change":911,"volume":2624,"transactions":9,"vwap":2623},"2025-08-26",498.92001,505.64999,493.98001,496.78,268800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":859,"volume":2632,"transactions":9,"vwap":2630},"2025-08-25",502.37,503.42999,496.17999,496.60999,-6.65,173900,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-22",510.51999,498.87,503.26001,-6.92,-1.36,301800,{"date":2642,"open":2643,"high":2644,"low":2621,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-21",511.45999,512.21002,510.17999,-3.21,-0.63,184600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1367,"percent_change":754,"volume":2655,"transactions":9,"vwap":2654},"2025-08-20",510.95001,515.90997,508.79999,513.39001,338100,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-19",505,511.72,509.040009,2.84,0.56,164100,{"date":2665,"open":2666,"high":2635,"low":2667,"close":2668,"change":292,"percent_change":2285,"volume":2669,"transactions":9,"vwap":2668},"2025-08-18",506.54001,505.91,506.20001,190700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1417,"percent_change":238,"volume":2676,"transactions":9,"vwap":2675},"2025-08-15",508.56,509.79001,505.040009,507.84,194900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-14",515.97998,522.22998,507.14999,508.17999,-6.91,-1.34,243100,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-13",518.90997,509.32999,515.090027,-4.56,-0.88,196300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-12",517.29999,520.33002,512.53998,519.65002,3.87,0.75,157600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-11",519.059998,521.96997,513.82001,515.78003,-3.1899,-0.61,206900,{"date":2713,"open":2714,"high":2715,"low":2230,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-08",520.20001,523.96002,518.96997,0.6899,0.13,209400,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":2646,"percent_change":2259,"volume":2725,"transactions":9,"vwap":2724},"2025-08-07",523,512.81,518.28003,219100,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-06",514.16998,522.28998,521.48999,6.74,1.31,249400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-05",521.28998,524.34003,513.77002,514.75,-8.5,-1.62,237500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1578,"percent_change":2234,"volume":2749,"transactions":9,"vwap":2748},"2025-08-04",521.60999,529.53003,520.27002,523.25,309800,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1021,"percent_change":2218,"volume":2756,"transactions":9,"vwap":2755},"2025-08-01",519.38,524.52002,516.01001,522.78003,200000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":743,"volume":2764,"transactions":9,"vwap":2762},"2025-07-31",524.030029,530.59003,518.81,520.13,-4.99,258900,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-30",522.96997,527.92999,521.56,525.12,3.16,0.61,174400,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-29",524.16998,527.75,519.70001,521.96002,-3.08,-0.59,254200,{"date":2784,"open":2785,"high":2760,"low":2786,"close":2787,"change":1230,"percent_change":2319,"volume":2788,"transactions":9,"vwap":2787},"2025-07-28",525.53998,523.54999,525.039978,327900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1603,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-07-25",527.82001,531.23999,525.5,527.51001,0.28,280300,{"date":2798,"open":2799,"high":2800,"low":2705,"close":2801,"change":2802,"percent_change":1342,"volume":2803,"transactions":9,"vwap":2801},"2025-07-24",524,529,526.059998,2.06,271400,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2799,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2799},"2025-07-23",523.38,530.16998,519.69,0.58,0.11,456200,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":52,"volume":2819,"transactions":9,"vwap":2817},"2025-07-22",520.31,526,519.12,523.41998,5.16,264400,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-21",510.19,520,518.26001,8.01,1.57,278300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":453,"percent_change":217,"volume":2834,"transactions":9,"vwap":2833},"2025-07-18",516.62,518.5,506.69,510.25,214500,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2067,"volume":2841,"transactions":9,"vwap":2839},"2025-07-17",519.71997,508.60999,515.66998,-2.13,250300,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1266,"percent_change":911,"volume":2848,"transactions":9,"vwap":2847},"2025-07-16",520.65997,521.64001,515.039978,517.79999,222700,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-15",522.54999,524.21002,517.38,517.65997,-5.6201,-1.07,225100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":227,"volume":2865,"transactions":9,"vwap":2863},"2025-07-14",517.40997,526.46997,514.12,523.28003,6.69,256500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2684,"volume":2873,"transactions":9,"vwap":2871},"2025-07-11",523.59998,526.65997,514.31,516.59003,-7.01,274700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2868,"change":1385,"percent_change":128,"volume":2879,"transactions":9,"vwap":2868},"2025-07-10",521.039978,526.71997,517.73999,380500,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-07-09",513.21997,522.71002,508.25,522.32001,10.02,1.96,352700,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-08",522.64001,526.82001,509.19,512.29999,-13.86,-2.63,414000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":1875,"volume":2905,"transactions":9,"vwap":2903},"2025-07-07",517.22998,526.33002,514.14001,526.15997,8.93,341800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2900,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2900},"2025-07-03",510.29999,517.31,508.89001,6.31,1.24,173700,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2795,"percent_change":1301,"volume":2920,"transactions":9,"vwap":2919},"2025-07-02",509.35999,511.75,505.01001,510.92001,311600,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":1113,"percent_change":969,"volume":2927,"transactions":9,"vwap":2926},"2025-07-01",508.01001,512.78003,504.48999,510.64001,398800,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":1705,"volume":2935,"transactions":9,"vwap":2933},"2025-06-30",504.70001,510.91,499.81,510.26999,4.09,284700,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-27",503.53,511.70999,499.95001,506.17999,2.17,0.43,462900,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":355,"volume":2952,"transactions":9,"vwap":2950},"2025-06-26",507.049988,509.22,501,504.01001,-1.12,303300,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":637,"volume":2960,"transactions":9,"vwap":2958},"2025-06-25",510.51001,511.01001,504.10999,505.13,-5.78,286500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2931,"change":1816,"percent_change":2234,"volume":2966,"transactions":9,"vwap":2931},"2025-06-24",510.5,514.32001,501.37,360600,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-23",505.45001,510.82001,500.32999,510.42999,10.16,2.03,308400,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-06-20",506.67001,511.79999,498.72,500.26999,-6.04,-1.19,456600,{"date":2986,"open":2987,"high":2987,"low":2549,"close":2988,"change":859,"percent_change":808,"volume":2989,"transactions":9,"vwap":2988},"2025-06-18",511.049988,506.31,397100,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2912,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-06-17",505.73999,512.41998,503,507.63,0.24,501100,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":1301,"volume":3005,"transactions":9,"vwap":3003},"2025-06-16",506,512.22998,505.019989,506.39001,0.23,466300,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":1451,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-06-13",506.95999,512.88,502.070007,506.16,-0.16,457900,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":2568,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-06-12",500.85001,507.31,495,506.98999,1.49,603800,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-11",490.98999,504.079987,488.91,499.53,9.33,1.9,706700,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-06-10",496.019989,509.079987,481.29999,490.20001,50.91,11.59,1341500,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":2856,"volume":3047,"transactions":9,"vwap":3045},"2025-06-09",441.59,443.5,433.63,439.29001,-4.75,693500,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-06-06",447.20999,449.12,440.10999,444.040009,-1.65,-0.37,403600,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":2209,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-06-05",448.41,450.48999,443.53,445.69,-0.57,513700,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":1841,"volume":3072,"transactions":9,"vwap":3070},"2025-06-04",439.26001,449.76001,436.029999,448.25,9.57,563100,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":859,"percent_change":2601,"volume":3079,"transactions":9,"vwap":3078},"2025-06-03",438.67001,444.32999,433.16,438.67999,421600,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":2414,"percent_change":2218,"volume":3086,"transactions":9,"vwap":3085},"2025-06-02",436.51001,443.51999,435.47,440,801000,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":2259,"volume":3094,"transactions":9,"vwap":3092},"2025-05-30",440.79001,448.48001,437.57999,437.76001,-2.75,433800,{"date":3096,"open":3097,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":711,"volume":3101,"transactions":9,"vwap":3099},"2025-05-29",446.75,438,440.51001,-7,403000,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-28",447.5,451.60999,444.79999,447.51001,0.01,0,300300,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3104,"change":3116,"percent_change":133,"volume":2997,"transactions":9,"vwap":3104},"2025-05-27",446.91,449.92001,444.72,1.77,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":852,"percent_change":153,"volume":3123,"transactions":9,"vwap":3122},"2025-05-23",442.079987,448.10001,441.60001,445.73001,225300,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":2576,"volume":3131,"transactions":9,"vwap":3129},"2025-05-22",449.98001,452.37,443.72,444.049988,-6.38,203400,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-21",454.32999,456.25,448.29001,450.42999,-8.21,-1.79,325900,{"date":3142,"open":3143,"high":3144,"low":3143,"close":3145,"change":3146,"percent_change":2662,"volume":3147,"transactions":9,"vwap":3145},"2025-05-20",455.98001,460.32001,458.64001,2.55,238000,{"date":3149,"open":3150,"high":3151,"low":3150,"close":3152,"change":1527,"percent_change":118,"volume":3153,"transactions":9,"vwap":3152},"2025-05-19",450.87,456.75,456.089996,230600,{"date":3155,"open":3156,"high":3157,"low":3156,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-05-16",442.42999,456.48999,456.14999,13.72,3.1,376800,{"date":3163,"open":3164,"high":3165,"low":182,"close":3156,"change":3166,"percent_change":2217,"volume":3167,"transactions":9,"vwap":3156},"2025-05-15",430.67001,445.92001,11.57,374200,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":344,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3173},"2025-05-14",431.59,435.23001,430.64999,430.85999,-0.45,294100,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-13",436.79999,440.29001,430.60001,432.79999,-4,-0.92,446600,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3178,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3178},"2025-05-12",450.26001,454.98001,434.73001,-11.86,-2.64,666400,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":2175,"volume":3200,"transactions":9,"vwap":3198},"2025-05-09",451.040009,456.23999,434.14999,448.66,-3.84,811300,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-05-08",465.029999,471.78,450.31,452.5,-13.46,-2.89,471600,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":2377,"volume":3217,"transactions":9,"vwap":3215},"2025-05-07",467.41,474.97,465.82001,465.95999,-1.24,251200,{"date":3219,"open":3220,"high":3221,"low":3220,"close":3222,"change":496,"percent_change":605,"volume":3223,"transactions":9,"vwap":3222},"2025-05-06",462.64999,467.79001,467.20001,254400,{"date":3225,"open":3226,"high":3227,"low":3226,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-05-05",454.60999,470.56,466.38,7.73,1.69,285400,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":1612,"volume":3239,"transactions":9,"vwap":3237},"2025-05-02",460.019989,464.35999,457.97,458.64999,3.11,182800,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":732,"volume":1655,"transactions":9,"vwap":3245},"2025-05-01",460.54001,462.59,455.019989,455.54001,-7.05,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3243,"change":3252,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3243},"2025-04-30",461.5,463.70001,455.51001,-0.81,-0.17,341900,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3260},"2025-04-29",452.79999,464.42001,451.81,463.39999,9.17,2.02,257000,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":248,"volume":3271,"transactions":9,"vwap":3269},"2025-04-28",450.17999,455.34,447.42999,454.23001,6.89,291100,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":1301,"percent_change":3108,"volume":3278,"transactions":9,"vwap":3277},"2025-04-25",447.13,450.75,443.070007,447.34,419500,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":3285,"percent_change":3286,"volume":3287,"transactions":9,"vwap":3284},"2025-04-24",453.98999,454.94,444.63,447.29001,-8.1,-1.78,332700,{"date":3289,"open":3290,"high":3290,"low":3291,"close":3292,"change":3293,"percent_change":1310,"volume":3294,"transactions":9,"vwap":3292},"2025-04-23",467.029999,449.54001,455.39001,-3.5,341500,{"date":186,"open":3296,"high":3297,"low":3298,"close":3299,"change":52,"percent_change":910,"volume":3300,"transactions":9,"vwap":3299},457.89001,463.42001,453.34,458.89001,509700]