[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAMT":3,"homepage-market-summary":30,"stock-historical-CAMT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CAMT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Camtek Ltd","Nasdaq",null,"Common Stock","Camtek Ltd is engaged in the manufacturing of metrology and inspection equipment and software solutions for the semiconductor industry. Its systems inspect wafers for various semiconductor market segments, including Advanced Packaging, Chiplets, HBM, Compound Semiconductors, Memory, CMOS Image Sensors, Power, RF and MEMS, serving the industry's IDMs, OSATs, and foundries. Geographically, it derives maximum revenue from China followed by Asia Pacific, Korea, United States, and Europe. The company's products and services include Surface Inspection, Bump Inspection and Metrology, and others.","709",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},165.19,158.21,165.995,157.72,153.79,11.4,7.41,558178.590155,13148,163.7582,215.99001,91.91,479797.2738477012,59.1,6583,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},59.09,464618,169585515.735773,174.45,"2025-04-22",[182,183,193,203,214,225,236,247,258,269,279,290,301,312,323,334,345,356,367,378,388,399,410,421,432,442,453,464,475,486,496,507,518,529,540,549,558,569,580,591,602,613,624,635,646,656,667,678,689,700,709,720,731,742,752,761,767,776,785,793,800,809,818,827,836,845,853,861,869,878,885,893,902,911,920,929,938,947,956,965,973,982,991,1000,1008,1017,1026,1035,1044,1052,1061,1070,1077,1086,1094,1102,1111,1120,1127,1136,1145,1153,1161,1170,1179,1187,1196,1202,1211,1220,1229,1237,1246,1254,1263,1272,1281,1290,1299,1306,1314,1322,1330,1336,1345,1353,1361,1369,1378,1385,1393,1401,1410,1419,1428,1437,1444,1452,1459,1465,1473,1482,1489,1498,1506,1514,1522,1530,1539,1547,1554,1560,1568,1577,1585,1594,1603,1611,1619,1628,1636,1645,1653,1661,1670,1678,1687,1696,1705,1712,1721,1728,1737,1745,1754,1761,1769,1777,1785,1794,1803,1812,1819,1826,1835,1843,1851,1859,1868,1876,1884,1892,1901,1909,1916,1925,1934,1943,1952,1961,1968,1977,1985,1994,2002,2011,2019,2027,2036,2045,2053,2061,2068,2075,2084,2091,2099,2106,2114,2121,2129,2138,2146,2155,2163,2172,2179,2187,2195,2204,2210,2218,2227,2234,2242,2250,2257,2265,2274,2283,2291,2300,2309,2318,2325,2333,2341,2347,2354,2361,2370,2379,2386,2395,2400,2409,2416,2425,2434,2441,2450,2458,2465,2474,2482,2491,2500,2509,2518,2525,2532,2540,2547,2554,2563,2571,2579,2586,2593,2602,2609,2617,2623,2630,2637,2644,2652,2661,2669,2677,2685,2694,2703,2710,2717,2726,2733,2741,2748,2756,2763,2771,2779,2787,2792,2800,2807,2813,2822,2830,2839,2846,2855,2863,2869,2876,2885,2894,2902,2908,2917,2924,2931,2938,2946,2954,2962,2970,2978,2987,2995,3004,3011,3019,3027,3034,3041,3047,3055,3064,3071,3080,3088,3095,3102,3109,3115,3122,3130,3137,3145,3154,3160,3168,3177,3183,3191,3199,3206,3213,3219,3227,3236,3245,3253],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",156.55,157.87,150.2825,-1.46,-0.94,375536.018093,9853,152.6677,{"date":194,"open":186,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",158.52,153.07,155.25,2.43,1.59,397635.197158,8851,155.7196,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",151.02,154.46,148.19,152.82,10.21,7.16,357937.347003,9923,151.9713,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",144.5,145.46,139.23,142.61,-4.44,-3.02,288045.3733,10009,142.1871,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",146.65,147.785,143.51,147.05,1.93,1.33,259709.596664,8436,145.5882,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",144.02,147.15,142.675,145.12,-1.94,-1.32,367392.730833,9301,144.9748,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",149.4,149.78,142.7,147.06,-4.3,-2.84,486967.744871,12153,146.9986,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",146.63,152.71,146.09,151.36,1.73,1.16,328360.776179,10470,150.0159,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",152.02,148.42,149.63,0.51,0.34,199127.89173,6759,150.29,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",146.22,149.53,143.98,149.12,4.91,3.4,177272.375642,7776,146.8529,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",144.31,146.49,141.9932,144.21,5.62,4.06,291644.574784,9463,144.3906,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",135.36,139.97,135.08,138.59,3.93,2.92,623130.236488,12869,137.9751,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",135.25,135.82,131.385,134.66,0.82,0.61,324018.881519,9759,133.7438,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",136.94,138.875,132.9,133.84,-14.13,-9.55,646383.168327,18073,135.612,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",147.23,149.21,145.97,147.97,3.72,2.58,228826.515137,8452,148.0645,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",143.68,146.625,141.195,144.25,-4.41,-2.97,303807.011686,9749,144.8936,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",146.88,150.765,145.3801,148.66,1.65,1.12,655930.259524,12289,148.652,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",149,150.98,146.03,147.01,1.29,0.89,273643.676218,12041,147.7319,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":285,"volume":385,"transactions":386,"vwap":387},"2026-09-04",141.51,147.92,140.5,145.72,6.82,304546.846544,10361,145.5846,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",128.82,139.4,127.99,138.9,6.99,5.3,613480.309935,14565,135.7761,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",130.44,132.84,127.82,131.91,3.77,2.94,330540.239571,15539,131.2216,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",130.95,131.26,126.09,128.14,-5.86,-4.37,311704.807842,12291,128.3989,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",135.21,136.35,132.12,134,-1.57,-1.16,332971.964524,13766,133.6057,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",142.44,135.39,135.57,-9.24,-6.38,232102.795944,7860,137.2083,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",150,150.4,142.99,144.81,1.56,1.09,254123.314034,7141,145.9295,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",146.64,148.2,141.86,143.25,-3.41,-2.33,227571.606154,7552,143.9824,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",146.2,147.28,143.7,146.66,4.33,3.04,242018.775071,9207,145.6974,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",144,144.19,137.33,142.33,-4.48,-3.05,434576.34868,10337,141.1297,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",150.11,143.74,146.81,-1.7,-1.14,244039.292875,8891,146.989,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",153.08,154.32,147.7,148.51,-2.145,-1.42,278014.003621,7812,149.9294,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",157.37,158.3291,147.495,150.655,-5.185,-3.33,321862.101093,10302,151.3416,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",163.12,164.5758,153.95,155.84,-15.96,-9.29,298722.899308,10317,157.4841,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",168.8,178.02,167.95,171.8,6.42,3.88,337650.551536,10352,173.7143,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":253,"volume":546,"transactions":547,"vwap":548},"2026-08-14",172.81,160.84,165.38,-7.43,468296.307975,12941,164.6636,{"date":550,"open":551,"high":552,"low":551,"close":542,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",170.52,176,-1.39,-0.8,410727.680814,9871,174.0956,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",172.73,177.555,171.98,174.2,9.79,5.95,483983.114941,12814,174.3186,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",163.44,164.93,157.53,164.41,6.31,3.99,416132.468527,9855,161.6645,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",169.94,170.175,147.7495,158.1,2.75,1.77,1053204.389526,23395,157.5759,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",157.78,158.86,151.49,155.35,5.68,3.8,440625.266236,12387,155.693,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",147.845,153.61,145.16,149.67,2.07,1.4,651842.890761,12246,150.9124,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",148.4,154.85,147.465,147.6,-4.02,-2.65,418798.212155,10496,149.9969,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",143.87,151.995,141.79,151.62,11.83,8.46,703320.316439,12674,148.8131,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",127.59,140.55,126.99,139.79,7.33,5.53,563052.22769,13946,137.0363,{"date":647,"open":648,"high":468,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",138.35,130.51,132.46,-4.77,-3.48,476584.156346,13123,134.2895,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",135.91,139.9899,134.85,137.23,10.26,8.08,629059.186851,12410,136.9963,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",139.09,140,126.34,126.97,-13.09,-9.35,640262.452282,14946,131.2786,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",145.4,145.695,135.49,140.06,-11.4,-7.53,804409.515214,21821,139.3241,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",152.53,152.96,143.4201,151.46,3.67,2.48,441296.00237,12096,149.2322,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":651,"volume":706,"transactions":707,"vwap":708},"2026-07-24",156.89,146.05,147.79,-7.4,307016.947932,8727,149.3822,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",154.02,158.5,151.89,155.19,-1.6,-1.02,240503.201339,7336,154.7552,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",155.53,161.135,155.2,156.79,0.64,0.41,498470.38031,12860,156.9544,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",156.36,158.71,153.22,156.15,9.06,6.16,507177.540842,11630,156.1899,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":726,"volume":749,"transactions":750,"vwap":751},"2026-07-20",149.97,151.39,145.62,147.09,0.94,311979.65518,8554,147.6063,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",140.41,150.25999,137.5,146.14999,-1.77,-1.2,532000,{"date":762,"open":763,"high":764,"low":765,"close":381,"change":319,"percent_change":727,"volume":766,"transactions":9,"vwap":381},"2026-07-16",143.35001,149.96001,141.58,610800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-15",154.28999,156,142.63,147.31,-2.59,-1.73,433300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",146.35001,150.13,143.33,149.89999,13.12,9.59,715800,{"date":786,"open":756,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",138.92999,135,136.78,-7.01,-4.88,335800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":427,"percent_change":73,"volume":799,"transactions":9,"vwap":798},"2026-07-10",141.2,146.19,140.46001,143.78999,201900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",147.39999,150.49001,144.28999,145.36,5.31,3.79,444500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",132.86,140.66,132.27,140.050003,6.79,5.1,781300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",131.53,136,127.73,133.25999,-8.58,-6.05,632800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",147.56,148.22,140.16,141.84,-0.66,-0.46,427800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",155.48,155.99001,137.28,142.5,-12.98,-8.35,671100,{"date":846,"open":847,"high":848,"low":849,"close":838,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":838},"2026-07-01",157.63,158.0099945,148.44,-7.64,-4.68,527400,{"date":854,"open":855,"high":856,"low":857,"close":520,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":520},"2026-06-30",158.84,164.63,154.029999,5.8,3.69,926200,{"date":862,"open":770,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",161.71001,151.55,157.32001,3.6,2.34,821300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",158.69,159.96001,153.17999,153.72,-14.34,-8.53,430800,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":265,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-25",179.53,165.020004,168.059998,0.7,522300,{"date":886,"open":887,"high":582,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",167.89,162,166.89999,-2.49,-1.47,584000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",177.36,181.46001,167.44,169.39,-26.33,-13.45,599600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",200.53999,204.49001,194.25,195.72,0.56,0.29,428300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",189.36,195.88,188,195.16,17.02,9.55,300700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",186.58,188.52,177.7,178.14,-4.1,-2.25,284700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",196.94,197.16,181.47,182.24001,-15.51,-7.84,570100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",203.080002,203.96001,196.5,197.75,4.48,2.32,556900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",184.8,196.99001,182.3,193.27,9.12,4.95,538000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",171.99001,184.33,169.78999,184.14999,17.46,10.47,373800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":188,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-10",164.61,176.83,163.96001,166.69,-0.87,349800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",173.38,178.2,158.3,168.14999,-0.52,-0.31,370700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",172.39999,175.7,167.37,168.67,4.46,2.72,420200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",176.2,176.98,163.039993,164.21001,-16.95,-9.36,408900,{"date":1001,"open":1002,"high":949,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",176.039993,173.42999,181.16,-2.29,-1.25,320000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",185.11,186.17999,178.39999,183.45,-4.07,-2.17,294900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",180,190.45,175,187.52,24.43,14.98,1361700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",168,169.77,162.55,163.089996,-8.57,-4.99,901300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",176.029999,176.67999,169.19,171.66,-3.12,-1.79,302900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":471,"volume":1051,"transactions":9,"vwap":1049},"2026-05-28",172.0099945,175.14999,168.64,174.78,5.16,257700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-27",178.73,178.91,163.99001,169.62,-5.11,-2.92,451100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",171.48,175.070007,169.64999,174.73,7.36,4.4,369800,{"date":1071,"open":888,"high":1072,"low":1073,"close":986,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":986},"2026-05-22",167.49001,160.14999,6.78,4.22,473000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",157.23,161.2,154.8,160.59,1.22,0.77,263900,{"date":1087,"open":839,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",160,153.059998,159.37,8.06,5.33,279900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":254,"volume":1101,"transactions":9,"vwap":1099},"2026-05-19",150.47,156.63,147.57001,151.31,-4.43,593700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",168.89999,169.99001,151.91,155.74001,-12.61,-7.49,1037400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",167.62,172.12,165.95,168.35001,-3.01,-1.76,533000,{"date":1121,"open":1122,"high":1123,"low":881,"close":1124,"change":696,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-14",170.99001,174.24001,171.36,1.47,511300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-13",177.32001,178.050003,163.31,168.88,-5.75,-3.29,968200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-12",192.36,192.92,168.070007,174.63,-32.83,-15.82,1401400,{"date":1146,"open":1147,"high":25,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",206.029999,205.3,207.46001,1.92,0.93,759500,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",194.28,207,205.53999,12.46,6.45,321300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-07",199.89999,201.21001,188.94,193.080002,-9.46,-4.67,227800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-06",203.74001,205.22,198.31,202.53999,5.34,2.71,258200,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",188.28,199.57001,197.2,14.49,7.93,514800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",185.5,186.62,178.89999,182.71001,-3.91,-2.1,328200,{"date":1197,"open":923,"high":942,"low":1198,"close":1190,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1190},"2026-05-01",185.0099945,-5.3,-2.76,352800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",190.75,192.16,185.45,191.92,4.09,2.18,315400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",185.16,189.23,182.91,187.83,7.31,4.05,471200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",184.75,190.84,178.34,180.52,-10.4,-5.45,476100,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",201.14999,188.66,190.92,-12.08,-5.95,433200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",199.3,210.2,198.71001,203,7.11,3.63,325400,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-23",187.55,203.67,195.89,10.01,5.39,509300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-22",191.82001,192.25999,183.16,185.88,-1.83,-0.97,222900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-21",185.28999,193.3,185.2,187.71001,3.08,1.67,292800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-20",178.53999,187.97,176.75999,184.63,4.85,2.7,342600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-17",180.57001,185.41,175.58,179.78,-0.85,-0.47,592800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-16",181.28999,182.81,176.21001,180.63,1.08,0.6,310900,{"date":1300,"open":1301,"high":1302,"low":1046,"close":1303,"change":1304,"percent_change":833,"volume":1305,"transactions":9,"vwap":1303},"2026-04-15",179.39999,180.46001,179.55,-1.19,205500,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-14",183.62,178.35001,180.74001,5.81,3.32,261200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":127,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-13",173.28,175.84,171.71001,174.92999,0.23,194400,{"date":1323,"open":976,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-10",179.39,172.5,174.53,-1.98,-1.12,354700,{"date":1331,"open":1332,"high":1333,"low":1040,"close":1334,"change":535,"percent_change":405,"volume":1335,"transactions":9,"vwap":1334},"2026-04-09",172.050003,177.66,176.50999,300200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",172.55,177.31,164.59,170.089996,10.87,6.83,329000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":107,"volume":1352,"transactions":9,"vwap":1350},"2026-04-07",159.53999,161.47,154.23,159.22,0.1,244600,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-06",157.97,161,159.12,1.39,0.88,113200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1261,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-04-02",150.22,160.059998,149.020004,157.73,-0.61,253400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-01",154.74001,159.42,152.99001,158.7,7.09,4.68,516600,{"date":1379,"open":1380,"high":1106,"low":1381,"close":1382,"change":1383,"percent_change":954,"volume":1384,"transactions":9,"vwap":1382},"2026-03-31",148.55,140.67,151.61,7.15,1303200,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",157.36,142.27,144.46001,-8.87,-5.78,392400,{"date":1394,"open":1107,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-27",158.32001,150.28,153.33,-6.53,-4.08,536000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-26",171.28,171.41,158.91,159.86,-15.22,-8.69,404200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-25",179.42,180.56,172.75999,175.080002,-4.22,-2.35,592700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",168.080002,180.34,167.39999,179.3,7.01,4.07,473600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-23",169.14999,180.83,167.39,172.28999,6.34,3.82,735100,{"date":1438,"open":1439,"high":552,"low":1440,"close":1115,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1115},"2026-03-20",174.64999,162.47,-6.3,-3.66,450100,{"date":1445,"open":1446,"high":1316,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-19",160.49001,157.2,172.25,5.55,3.33,421200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":575,"percent_change":307,"volume":1458,"transactions":9,"vwap":1457},"2026-03-18",162.28999,168.52,160.39999,166.7,332600,{"date":1460,"open":873,"high":1461,"low":1462,"close":1463,"change":663,"percent_change":395,"volume":1464,"transactions":9,"vwap":1463},"2026-03-17",161.12,151.080002,160.39,423000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1450,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-16",152.56,154.66,150.5,152.31,2.24,337500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-13",156.75,158.050003,148.36,148.98,-3.57,-2.34,435000,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1227,"volume":1488,"transactions":9,"vwap":1486},"2026-03-12",159.81,150.78,152.55,-8.8,349700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-11",156.96001,163.97,156.28,161.35001,5.07,3.24,644800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1493,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1493},"2026-03-10",156.92,160.58,155.77,1.04,0.67,239600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1185,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-09",145.58,157.0099945,142.35001,155.24001,5.38,670100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":772,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":772},"2026-03-06",160.46001,160.5,145.14999,-17.72,-10.74,582700,{"date":1523,"open":1524,"high":1525,"low":977,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-05",165.16,170.16,165.029999,-1.03,-0.62,247600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-04",166.41,167.57001,161.66,166.059998,3.45,2.12,466900,{"date":1540,"open":1541,"high":1542,"low":1502,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-03",163.2,165.56,162.61,-8.86,-5.17,692600,{"date":1548,"open":1549,"high":984,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-02",166.14,171.47,4.08,2.44,417300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1432,"change":716,"percent_change":1367,"volume":1559,"transactions":9,"vwap":1432},"2026-02-27",165.13,169.36,164.10001,366100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1528,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-26",171.53,174.61,162.11,168.41,-0.37,541500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-25",166,173.84,165.8,169.029999,5.25,3.21,868400,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-24",155.75,164.60001,163.78,10.67,6.97,555100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-23",148.45,153.28999,145.60001,153.11,5.01,3.38,825700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-20",153,153.21001,145.28,148.10001,-5.09,-3.32,875900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1200,"volume":1610,"transactions":9,"vwap":1608},"2026-02-19",157.89999,159.13,149.27,153.19,-4.35,703700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":275,"volume":1618,"transactions":9,"vwap":1616},"2026-02-18",160.37,170.46001,153.91,157.53999,0.54,896600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-17",156.71001,158.77,154.17,157,-5,-3.09,841600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":888,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":888},"2026-02-13",156.75999,163.19,155.63,6.62,4.26,443600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-12",160.67,161.080002,154.25999,155.38,-3.03,-1.91,428900,{"date":1646,"open":1647,"high":996,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-11",159.71001,157.17,158.41,4.41,2.86,526900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1344,"transactions":9,"vwap":1658},"2026-02-10",152.7,157.5,150.37,154,3.56,2.37,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-09",148.67999,151.23,145.55,150.44,1.42,0.95,199900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1365,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1365},"2026-02-06",142.0099945,150.50999,141.21001,7.91,5.61,433000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-05",134.5,142,134.089996,141.11,8.36,6.3,582300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-04",140.98,142.59,128.92,132.75,-8.65,-6.12,651800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-03",147.32001,151.42,135.98,141.39999,-0.54,-0.38,530400,{"date":1706,"open":1707,"high":744,"low":812,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-02",144.61,141.94,-4.59,-3.13,653500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-30",150.53999,155.17,144.44,146.53,-9.1,-5.85,721700,{"date":1722,"open":1673,"high":1723,"low":1724,"close":1632,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1632},"2026-01-29",155.78999,145.92,5.46,3.64,364400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-28",152.13,153.42999,146.67999,150.17,2.39,1.62,328000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":866,"volume":1744,"transactions":9,"vwap":1742},"2026-01-27",145.57001,149.2,142.77,147.78,5.14,458000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-26",144.39,146.74001,142.48,142.64,-0.99,-0.69,331600,{"date":1755,"open":1756,"high":477,"low":1757,"close":1758,"change":1759,"percent_change":1297,"volume":1760,"transactions":9,"vwap":1758},"2026-01-23",142.11,138.39999,143.63,0.85,286000,{"date":1762,"open":1763,"high":1764,"low":434,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-22",150.53,151.24001,142.78,-3.55,-2.43,1340300,{"date":1770,"open":1771,"high":830,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-21",144.67,140.82001,146.33,1.79,1.24,1270700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":553,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-20",143.17999,149.53999,142.87,144.53999,-0.95,503200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-16",146.55,150.99001,145.61,145.92999,1.55,1.07,489600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-15",143.44,149.78999,141.28999,144.38,11.46,8.62,1048500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-14",135.28,135.92999,132.14,132.92,-3.69,-2.7,390100,{"date":1813,"open":1814,"high":444,"low":1815,"close":1816,"change":1304,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-13",148.69,135.53,136.61,-0.86,969700,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1584,"transactions":9,"vwap":1823},"2026-01-12",130.5,141.38,137.8,6.13,4.66,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-09",132.83,134.92999,130.41,131.67,1.88,1.45,232200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":773,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2026-01-08",131.75,131.89,125.29,129.78999,-1.96,444100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1559,"transactions":9,"vwap":1848},"2026-01-07",132.89999,134.59,130.49001,132.38,-0.93,-0.7,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-06",125.19,134.88,133.31,9.43,7.61,733700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-05",119.53,124.87,116.6,123.88,8.38,7.26,636800,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-02",110.55,116.81,115.5,9.15,8.6,307500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":927,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-31",108.42,108.65,106.13,106.35,-2.07,239400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":883,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-30",109.029999,110.040001,108.16,108.6,0.65,195300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-29",107.54,109.56,106.21,107.9,-1.15,-1.05,122500,{"date":1902,"open":1903,"high":1904,"low":1889,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-26",109.71,110.33,109.050003,-0.09,-0.08,148000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":152,"percent_change":142,"volume":1915,"transactions":9,"vwap":1914},"2025-12-24",109.099998,109.91,108.45,109.14,219500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-23",105.88,108.97,105.51,108.79,2.81,2.65,280800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-22",106.45,106.84,104.8,105.98,1.94,1.86,204800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-19",103.62,106.76,103.45,104.040001,2.33,2.29,352700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-18",106.66,107.47,101.39,101.71,-1.4,-1.36,436500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-17",110.73,111.099998,102.089996,103.11,-8.2,-7.37,688800,{"date":1962,"open":1912,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1774,"volume":1967,"transactions":9,"vwap":1965},"2025-12-16",112.7,109.34,111.31,1.96,381400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-15",112.19,113.16,109.040001,109.35,-2.6,-2.32,356500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1199,"volume":1984,"transactions":9,"vwap":1982},"2025-12-12",116.37,118.029999,110.080002,111.95,-6.26,439500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-11",118.15,119.35,117,118.21,-2.91,-2.4,418100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1150,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-10",118.5,121.98,118.19,121.12,1.61,463100,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-09",116.73,119.81,116.57,119.2,0.43,0.36,278400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1833,"volume":2018,"transactions":9,"vwap":2016},"2025-12-08",117.64,118.99,117.24,118.77,1.7,346200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1210,"transactions":9,"vwap":2024},"2025-12-05",119.84,120.19,116.3,117.07,-1.34,-1.13,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-04",114.26,118.94,113.38,118.41,1.48,1.27,366300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-03",112.059998,117.2,109.48,116.93,6.03,5.44,841900,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-02",108.15,113.56,110.9,5.5,5.22,1168700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1351,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-12-01",103.81,106.89,103.14,105.4,0.09,243600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1503,"percent_change":46,"volume":2067,"transactions":9,"vwap":2066},"2025-11-28",104.26,105.49,103.47,105.3,120200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2063,"change":2073,"percent_change":1359,"volume":2074,"transactions":9,"vwap":2063},"2025-11-26",104.41,107.12,103.39,0.91,504400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-25",99.2,103.67,98.98,103.35,2.2,2.17,443700,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":1383,"volume":2090,"transactions":9,"vwap":2088},"2025-11-24",95.66,101.93,101.15,6.75,615500,{"date":2092,"open":2093,"high":2094,"low":26,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-21",93.5,95.43,94.4,-0.16,-0.17,552000,{"date":2100,"open":2080,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-20",104.34,94.5,94.56,-5.48,701800,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-19",94.89,101.11,100.040001,5.28,5.57,595600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2116,"change":1328,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2116},"2025-11-18",94.76,96.55,92,-1.17,447300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":980,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-17",95.85,97.8,94.91,95.88,-0.32,308600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-14",97.74,100.71,95.61,96.19,-3.38,-3.39,522200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2136,"volume":2145,"transactions":9,"vwap":2143},"2025-11-13",101.83,102.7,97.77,99.57,-3.49,510800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-12",105.35,105.7,101.080002,103.059998,-1.04,-1,557700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":438,"volume":2162,"transactions":9,"vwap":2160},"2025-11-11",110.5,110.86,102.71,104.099998,-7.1,824300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-10",109,112.45,108,111.2,-7.92,-6.65,1121000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2026,"percent_change":189,"volume":2178,"transactions":9,"vwap":2177},"2025-11-07",117.5,119.25,112.47,119.12,533600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2144,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-11-06",118.36,121.36,116.54,120.25,-2.82,573900,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-05",117.56,125.53,123.74,6.28,5.35,202800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-04",119.73,122.13,116.86,117.46,-5.98,-4.84,301200,{"date":2205,"open":2206,"high":2190,"low":2207,"close":2208,"change":1703,"percent_change":980,"volume":2209,"transactions":9,"vwap":2208},"2025-11-03",124.17,121.63,123.44,374000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2097,"volume":2217,"transactions":9,"vwap":2215},"2025-10-31",124.22,127.67,122.010002,123.82,-0.21,325700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-30",126,127.86,123.37,124.029999,-4.2,-3.28,342100,{"date":2228,"open":2191,"high":2229,"low":2191,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-29",129.41,128.23,9.74,8.22,1061600,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-28",119.48,116.16,118.49,-2.06,-1.71,384400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":609,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-10-27",123.18,124.55,119.89,120.55,1.17,603500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1792,"percent_change":2073,"volume":2256,"transactions":9,"vwap":2255},"2025-10-24",119.99,122.080002,117.99,119.15,434500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2082,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-23",115.84,118.48,114.87,118.080002,1.87,496300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-22",119.059998,120.23,113.12,115.91,-4.47,-3.71,426500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-21",121.86,123.31,119.65,120.38,-2.51,-2.04,402300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1774,"volume":2290,"transactions":9,"vwap":2288},"2025-10-20",122.77,123.5,121.13,122.89,2.16,510400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-17",121.25,122.85,118.7,120.73,-1.51,-1.24,378700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-16",126.25,126.35,121.48,122.24,-2.99,-2.39,395200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-15",123.080002,127.080002,120.96,125.23,4.2,3.47,904800,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":264,"volume":2324,"transactions":9,"vwap":2322},"2025-10-14",115.52,125.099998,121.029999,2.06,554700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":835,"transactions":9,"vwap":2330},"2025-10-13",115.64,120.26,115.4,118.97,8.92,8.11,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1766,"volume":2340,"transactions":9,"vwap":2338},"2025-10-10",115.51,116.35,109.46,110.050003,-4.05,337700,{"date":2342,"open":1989,"high":1989,"low":2343,"close":2344,"change":2306,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-10-09",113.81,114.099998,-2.55,391300,{"date":2348,"open":2349,"high":2350,"low":2168,"close":2351,"change":806,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-10-08",112.080002,117.28,117.089996,4.75,739200,{"date":2355,"open":2039,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2224,"volume":2360,"transactions":9,"vwap":2358},"2025-10-07",118,111.61,111.78,-4.9,437800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-06",116.32,119.26,115.55,116.68,3.35,2.96,270700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-03",117.6,119.099998,113.019997,113.33,-4.18,-3.56,782600,{"date":2380,"open":2381,"high":1996,"low":2382,"close":2383,"change":1208,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-10-02",116.18,115.099998,117.51,3.61,755000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-01",103.55,113.71,103.019997,113.42,8.37,7.97,659000,{"date":2396,"open":2388,"high":2397,"low":1956,"close":2398,"change":2248,"percent_change":117,"volume":2399,"transactions":9,"vwap":2398},"2025-09-30",105.099998,105.050003,386400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-29",105.59,106.99,102.34,103.88,-0.75,-0.72,400500,{"date":2410,"open":2065,"high":2411,"low":2412,"close":2413,"change":2034,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-26",104.78,101.46,104.63,1.23,350900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-25",101.76,104.25,99.91,103.36,0.86,0.84,600600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-24",103.61,106,100.77,102.5,-2.63,-2.5,632500,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":198,"volume":2440,"transactions":9,"vwap":2438},"2025-09-23",102.18,106.69,105.13,2.49,1146200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-22",96.36,104.39,96.23,102.64,5.03,5.15,846000,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-19",102,97.49,97.61,-3.54,-3.5,340200,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2088,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2088},"2025-09-18",92.8,101.63,12.15,13.65,1717600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-17",86.35,89.080002,85.6,89,3.16,3.68,629500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1882,"volume":2481,"transactions":9,"vwap":2479},"2025-09-16",88.34,88.54,85.38,85.84,-1.81,531600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-15",87.35,88.64,87.12,87.65,0.63,0.72,477800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-12",83.059998,87.85,82.59,87.019997,2.91,3.46,1952800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-11",81.74,84.8,81.48,84.11,2.9,3.57,169000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-10",82.95,83.65,80.61,81.21,-1.52,-1.84,195200,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":362,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-09-09",81.41,83.7,82.73,2.04,193800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1940,"percent_change":2368,"volume":2531,"transactions":9,"vwap":2530},"2025-09-08",80.050003,81.29,79.97,81.080002,239200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":883,"volume":2539,"transactions":9,"vwap":2537},"2025-09-05",79.010002,79.7,77.68,78.75,0.55,247900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1125,"percent_change":1150,"volume":2546,"transactions":9,"vwap":2545},"2025-09-04",77,78.66,76.36,78.2,291200,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":774,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-09-03",78.44,75.75,76.73,-2.2,651200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-09-02",79.92,80.86,77.16,78.46,-4.25,-5.14,598900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1058,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-29",86.58,87,82.28,82.71,-5.82,405700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2573,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2573},"2025-08-28",87.82,89.62,87.5,0.92,1.06,355500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":608,"percent_change":1552,"volume":2585,"transactions":9,"vwap":2584},"2025-08-27",85.55,88.63,85.019997,86.9,333900,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":989,"volume":2592,"transactions":9,"vwap":2590},"2025-08-26",82.39,84.98,84.83,2.25,172400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-25",81.91,83.8,81.9,82.58,0.07,0.08,159200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1084,"percent_change":748,"volume":2608,"transactions":9,"vwap":2607},"2025-08-22",81.4,84.58,81.32,82.51,176300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2502,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2502},"2025-08-21",81,82.77,80.7,-0.68,-0.83,244300,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":189,"percent_change":2026,"volume":2622,"transactions":9,"vwap":2621},"2025-08-20",83.55,80.63,82.42,303600,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2280,"volume":2629,"transactions":9,"vwap":2627},"2025-08-19",85.15,83.23,83.36,-2.15,233200,{"date":2631,"open":2632,"high":2633,"low":2512,"close":2634,"change":2635,"percent_change":2263,"volume":2636,"transactions":9,"vwap":2634},"2025-08-18",83.77,85.57,85.51,1.57,194200,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1479,"volume":2643,"transactions":9,"vwap":2641},"2025-08-15",86.46,82.9,83.94,-3.11,336400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":73,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-08-14",87.62,88.35,86.42,87.050003,-1.23,336100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-13",86.82,88.81,86.26,88.13,1.6,1.85,282600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":587,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-08-12",85.33,87.13,84.55,86.53,2.09,204000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1735,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-08-11",84.3,86.69,84.18,84.76,1.95,335600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2263,"volume":2684,"transactions":9,"vwap":2682},"2025-08-08",82.86,84.47,80.28,83.14,1.53,279500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-07",82.5,83.22,81.12,81.61,0.22,0.27,248600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-06",86.3,86.43,80.47,81.39,-6.96,-7.88,965800,{"date":2704,"open":2705,"high":2706,"low":2566,"close":2647,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2647},"2025-08-05",89.99,94.16,-8.42,-8.7,1144400,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2034,"percent_change":232,"volume":2716,"transactions":9,"vwap":2715},"2025-08-04",96.38,98.87,95.62,96.77,432400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-01",90.83,96,90.26,95.5,1.35,1.43,488700,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2224,"percent_change":2732,"volume":2324,"transactions":9,"vwap":2731},"2025-07-31",97.2,98.68,93.96,94.15,-4.27,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-30",98.77,100.14,97.83,98.35,0.11,256300,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1752,"percent_change":1850,"volume":2747,"transactions":9,"vwap":2746},"2025-07-29",100.49,101.73,97.92,98.24,441300,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-28",97.27,100.7,98.93,3.12,3.26,490900,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2635,"percent_change":1270,"volume":2762,"transactions":9,"vwap":2761},"2025-07-25",94.71,96.34,94.17,95.81,243000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":373,"volume":2770,"transactions":9,"vwap":2768},"2025-07-24",93.75,94.98,92.5,94.24,1.2,207400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1084,"volume":2778,"transactions":9,"vwap":2776},"2025-07-23",93.07,95.37,92.95,93.040001,0.71,295800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1841,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-07-22",93.77,94.29,91.56,92.33,-2.08,311100,{"date":2788,"open":2789,"high":2124,"low":2789,"close":2782,"change":2790,"percent_change":1150,"volume":2791,"transactions":9,"vwap":2782},"2025-07-21",92.57,1.78,658300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2488,"volume":2799,"transactions":9,"vwap":2797},"2025-07-18",92.31,92.7,91.54,92.51,0.58,142100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2576,"percent_change":102,"volume":2806,"transactions":9,"vwap":2805},"2025-07-17",92.2,92.74,88.5,91.93,378800,{"date":2808,"open":2719,"high":2809,"low":2810,"close":2811,"change":107,"percent_change":2599,"volume":2812,"transactions":9,"vwap":2811},"2025-07-16",91.11,86.7,91.010002,479800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-15",92.22,93.22,89.75,90.95,3,3.41,415900,{"date":2823,"open":2824,"high":2468,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-14",87.78,84.5,87.95,-1.45,-1.62,497200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-11",88.099998,89.45,87.25,89.4,-0.06,-0.07,184600,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2614,"percent_change":2406,"volume":2845,"transactions":9,"vwap":2844},"2025-07-10",91.5,91.76,89.16,89.46,214900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-09",88.59,91.16,88.41,90.14,1.81,2.05,254700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2406,"volume":2862,"transactions":9,"vwap":2860},"2025-07-08",88.57,89.84,87.43,88.33,-0.67,270800,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2470,"change":2600,"percent_change":2059,"volume":2868,"transactions":9,"vwap":2470},"2025-07-07",89.67,90.4,88.38,339900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":609,"percent_change":2658,"volume":2875,"transactions":9,"vwap":2874},"2025-07-03",89.92,90.37,88.029999,88.92,491400,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-07-02",84.23,88.37,83.5,87.52,5.48,6.68,807500,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-07-01",83.83,83.93,78.49,82.040001,-2.52,-2.98,572000,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1351,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-06-30",85.61,86.44,83.88,84.56,0.12,447600,{"date":2903,"open":2904,"high":2905,"low":2687,"close":2906,"change":2009,"percent_change":2008,"volume":2907,"transactions":9,"vwap":2906},"2025-06-27",83.37,85.39,84.46,440400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-26",83.080002,85,82.18,84.099998,2.01,2.45,548300,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1617,"percent_change":137,"volume":2923,"transactions":9,"vwap":2922},"2025-06-25",82.87,85.07,80.21,82.089996,1192100,{"date":2925,"open":2926,"high":2607,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-24",77.31,81.55,6.7,8.95,1461900,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":67,"percent_change":1083,"volume":2937,"transactions":9,"vwap":2936},"2025-06-23",74.28,75.9,73.059998,74.85,330200,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1527,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-06-20",75.73,75.98,72.54,73.95,-1.37,215500,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2576,"volume":2953,"transactions":9,"vwap":2951},"2025-06-18",74.82,76.13,74.38,74.98,0.68,192700,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":503,"volume":2961,"transactions":9,"vwap":2959},"2025-06-17",74.56,75.52,73.65,74.3,-1.07,203800,{"date":2963,"open":2964,"high":2965,"low":2964,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-06-16",72.93,76.87,75.37,5.04,7.17,365000,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2642,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-06-13",71,72.23,70.07,70.33,-4.23,542700,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-12",74.19,74.74,73.4,73.44,-2.44,-3.22,217200,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":122,"volume":2994,"transactions":9,"vwap":2992},"2025-06-11",77.19,77.39,75.41,75.88,0.19,272800,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-10",75.71,76.57,75.13,75.69,1.25,1.68,259500,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":1668,"percent_change":373,"volume":3010,"transactions":9,"vwap":3009},"2025-06-09",75,76.2,74.41,74.44,283300,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":232,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-06-06",73.050003,74.43,72.18,73.49,1.84,181500,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1702,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-06-05",74.5,75.089996,71.69,72.16,-0.74,283200,{"date":3028,"open":3029,"high":3030,"low":3029,"close":3031,"change":1825,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-06-04",68.63,74,72.7,6.85,537100,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":2414,"percent_change":3017,"volume":3040,"transactions":9,"vwap":3039},"2025-06-03",66.31,68.28,65.57,68.040001,402800,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":2692,"percent_change":727,"volume":792,"transactions":9,"vwap":3046},"2025-06-02",66.29,67.059998,64.9,66.81,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":890,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3052},"2025-05-30",68.16,68.74,65.41,66.54,-3.61,190800,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-29",69.32,70.22,67.21,69.029999,3.75,5.74,407400,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3025,"percent_change":1328,"volume":3070,"transactions":9,"vwap":3069},"2025-05-28",66.47,66.75,65.089996,65.28,258300,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-27",66,67.07,65.71,66.019997,1.03,1.58,351900,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":112,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3085},"2025-05-23",63.62,65.22,62.88,64.99,-0.02,287500,{"date":3089,"open":3090,"high":3091,"low":3090,"close":3092,"change":909,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-05-22",64.29,66.53,65,0.45,189200,{"date":3096,"open":3097,"high":3073,"low":3098,"close":3099,"change":2960,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-05-21",65.12,64.2,64.71,-1.63,330100,{"date":3103,"open":3104,"high":3105,"low":3090,"close":3106,"change":3107,"percent_change":159,"volume":3108,"transactions":9,"vwap":3106},"2025-05-20",65.11,65.85,65.78,0.48,352900,{"date":3110,"open":3099,"high":3111,"low":3099,"close":3112,"change":3113,"percent_change":1261,"volume":3114,"transactions":9,"vwap":3112},"2025-05-19",65.94,65.3,-0.64,207200,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3111,"change":3120,"percent_change":1817,"volume":3121,"transactions":9,"vwap":3111},"2025-05-16",66.11,66.26,64.25,-0.57,435800,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":1601,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3127},"2025-05-15",69.28,69.58,65.92,66.51,-4.75,407700,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":1083,"percent_change":2790,"volume":3136,"transactions":9,"vwap":3135},"2025-05-14",69.099998,69.99,67.95,69.83,385700,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":1287,"volume":3144,"transactions":9,"vwap":3142},"2025-05-13",68.68,69.19,64.4,68.61,-0.59,1495500,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-12",70.54,71.23,67.84,69.2,2.63,3.95,767800,{"date":3155,"open":3037,"high":3156,"low":3157,"close":3158,"change":1992,"percent_change":652,"volume":3159,"transactions":9,"vwap":3158},"2025-05-09",68.38,64.54,66.57,754800,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":1528,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3165},"2025-05-08",70.79,70.82,68.79,68.97,-0.89,267200,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3173},"2025-05-07",67.99,69.87,67.42,69.59,2.31,3.43,249800,{"date":3178,"open":3179,"high":3180,"low":3106,"close":3181,"change":142,"percent_change":3107,"volume":3182,"transactions":9,"vwap":3181},"2025-05-06",66.25,68.49,67.28,161200,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":1417,"volume":3190,"transactions":9,"vwap":3188},"2025-05-05",67.2,68.32,66.88,66.96,-1.61,187900,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":1551,"volume":3198,"transactions":9,"vwap":3196},"2025-05-02",67.86,70.23,67.81,68.57,2.69,250300,{"date":3200,"open":3179,"high":3201,"low":3202,"close":3203,"change":1617,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3203},"2025-05-01",68.010002,64.5,65.88,0.83,157500,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3209,"change":275,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3209},"2025-04-30",63.049999,65.34,62.6,0.52,145300,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3092,"change":2944,"percent_change":2239,"volume":3218,"transactions":9,"vwap":3092},"2025-04-29",65.95,66.43,64.89,233600,{"date":3220,"open":3221,"high":3127,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-04-28",65.98,63.68,66.37,-0.18,-0.27,306300,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-04-25",65.87,68.11,65.25,66.55,-0.39,-0.58,440000,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-04-24",65.099998,67.43,64.62,66.94,2.97,4.64,260300,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":2192,"volume":3252,"transactions":9,"vwap":3250},"2025-04-23",63.78,66.36,63.61,63.97,3.78,452200,{"date":180,"open":3254,"high":3255,"low":176,"close":3256,"change":1907,"percent_change":3257,"volume":3258,"transactions":9,"vwap":3256},60.27,61.02,60.19,-0.13,355000]