[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHE":3,"homepage-market-summary":35,"stock-historical-CHE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHE","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},"Chemed Corporation","NYSE",null,"SERVICES-HOME HEALTH CARE SERVICES","Chemed Corp purchases, operates, and divests subsidiaries engaged in diverse business activities to maximize shareholder value. The company operates in the following segments: VITAS and Roto-Rooter. The VITAS segment generates the majority of the firm's revenue and provides hospice and palliative care services to patients with terminal illnesses through a network of physicians, registered nurses, home health aides, social workers, and volunteers. The Roto-Rooter segment provides plumbing, drain cleaning, water restoration, and related services to residential and commercial customers.","15,811","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5517,2.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},507.5,502.88,510.82,499.64,502.9,4.6,0.91,159117.228759,10043,505.6079,557,365.20999,196408.578595144,74.2,13467,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},593.79999,188190,68689444.648786,-12.42,"2025-04-22",[187,188,198,209,220,231,241,252,263,274,285,296,307,318,328,339,350,361,371,382,392,403,414,425,436,447,458,469,479,490,501,512,523,534,545,555,566,576,586,596,606,616,626,636,646,657,667,677,688,699,709,720,731,742,752,761,770,779,786,795,803,812,821,829,837,846,855,864,873,881,889,897,906,915,923,932,940,948,957,965,973,982,991,998,1006,1015,1023,1032,1041,1050,1058,1067,1076,1084,1091,1100,1107,1115,1124,1133,1141,1150,1156,1163,1172,1178,1187,1196,1204,1213,1220,1227,1236,1245,1254,1263,1271,1280,1288,1296,1305,1313,1322,1330,1338,1346,1354,1363,1370,1378,1387,1395,1404,1413,1420,1428,1435,1442,1451,1456,1463,1472,1481,1489,1497,1505,1514,1523,1531,1540,1549,1557,1566,1573,1582,1590,1599,1608,1617,1625,1633,1641,1650,1659,1668,1677,1684,1693,1701,1710,1718,1725,1734,1743,1750,1758,1765,1774,1781,1790,1797,1804,1810,1819,1828,1835,1844,1852,1861,1868,1876,1884,1892,1899,1908,1916,1924,1932,1941,1949,1956,1960,1966,1975,1983,1991,2000,2007,2013,2021,2028,2036,2043,2050,2058,2066,2074,2081,2090,2097,2104,2113,2121,2128,2137,2145,2153,2161,2168,2175,2183,2192,2201,2210,2217,2226,2232,2239,2248,2255,2261,2267,2276,2282,2290,2297,2305,2312,2319,2326,2334,2343,2350,2358,2366,2373,2381,2389,2397,2405,2413,2421,2429,2436,2443,2450,2458,2467,2476,2484,2493,2501,2509,2517,2526,2532,2539,2547,2554,2561,2568,2575,2582,2589,2597,2603,2611,2616,2623,2630,2635,2642,2649,2657,2663,2672,2679,2688,2694,2703,2711,2719,2727,2733,2740,2748,2756,2764,2771,2779,2787,2795,2803,2809,2817,2825,2833,2842,2851,2860,2867,2875,2882,2890,2898,2905,2912,2919,2927,2936,2943,2952,2960,2969,2975,2984,2992,2999,3007,3015,3024,3033,3040,3047,3055,3062,3069,3077,3085,3093,3102,3109,3116,3124,3131,3140,3147,3155,3162,3170,3177,3186,3195,3204,3212],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",504.91,508.35,497.2875,-2.17,-0.43,201688.878466,11058,502.7598,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",512.16,514.5,503.36,505.07,-6.98,-1.36,155938.97531,8830,507.0935,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",511.34,516.815,507.47,512.05,-2.25,-0.44,118307.963211,7518,511.9822,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",512.15,519.045,509.105,514.3,2.14,0.42,215999.400795,11298,514.4035,{"date":232,"open":233,"high":234,"low":235,"close":200,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",503.12,514.51,498.79,16.51,3.33,233287.221687,11466,508.133,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",499.19,501.46,491.875,495.65,-2.44,-0.49,146213.77537,8809,495.929,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",494.97,505.215,493.98,498.09,1.47,0.3,138538.819774,8433,499.0109,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",500.55,505.79,495.37,496.62,-3,-0.6,132258.494337,8751,499.0494,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",507.79,509.59,496.97,499.62,-4.44,-0.88,159284.715703,8872,499.6848,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",504.5,512.25,498.23,504.06,-1.91,-0.38,417570.528322,8216,503.5445,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",509.06,516.88,500.52,505.97,-3.94,-0.77,144665.397096,9740,506.417,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",506.75,513.5425,500.935,509.91,3.44,0.68,141077.228186,9906,509.7799,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",511.55,499.175,506.47,-7.82,-1.52,176410.559577,10237,506.0383,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",515.81,521.5,510.4,514.29,-1.68,-0.33,128128.65406,8397,514.4705,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",517.04,526.47,510.0826,515.97,1.57,0.31,81825.017553,5467,514.914,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",520.22,530.18,509.025,514.4,-4.17,-0.8,90915.172688,7440,513.9077,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":216,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",517.77,519.095,511.09,518.57,-0.08,106324.172035,8913,516.2867,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",515,525.255,512.86,519.01,-0.83,-0.16,132298.827923,9093,520.1851,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":281,"volume":389,"transactions":390,"vwap":391},"2026-09-04",519.62,525.63,519.23,519.84,-4.61,84283.083019,5787,521.4183,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",528.28,533.685,516.95,524.45,0.46,0.09,136018.477655,8471,524.2748,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",515.58,527.515,509.01,523.99,8.82,1.71,129962.669382,9187,522.182,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",521.72,534.1689,514.675,515.17,-3.54,-0.68,142244.39845,9771,517.5377,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",522.33,523.7,517.29,518.71,-4.67,-0.89,96651.100289,6934,519.7369,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",521.61,526.7799,517.38,523.38,3.11,0.6,150575.764817,8756,523.3268,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",543.7,545.795,501.84,520.27,-28.29,-5.16,363764.920441,14358,525.4139,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",544.56,551.36,541.655,548.56,4.58,0.84,128652.121886,8379,547.9125,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":58,"volume":476,"transactions":477,"vwap":478},"2026-08-25",540.58,546.555,538.31,543.98,2.64,155905.631523,8277,542.2302,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",541.79,545,539.51,541.34,0.77,0.14,124498.200284,7487,541.5338,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",535.14,543.44,530.25,540.57,5.69,1.06,117704.658439,8013,538.8127,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",530.72,544.0799,528.81,534.88,-0.82,-0.15,110415.257963,7553,537.4376,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",531.21,536.72,529.0329,535.7,6.47,1.22,123396.534323,8076,533.9842,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",532.99,538.97,526.455,529.23,4.25,0.81,115172.014056,8500,532.6109,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",528.69,530.78,520.68,524.98,-7.9,-1.48,138704.982109,10345,523.8019,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":357,"volume":552,"transactions":553,"vwap":554},"2026-08-14",535.27,539.25,525,532.88,-4.29,169214.398496,9952,534.0737,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",541.02,545.285,529.545,537.17,-3.85,-0.71,231685.464344,9519,539.7739,{"date":567,"open":568,"high":569,"low":570,"close":557,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",530.56,544.17,527.32,3.88,0.72,122901.117222,7031,538.1574,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":215,"volume":583,"transactions":584,"vwap":585},"2026-08-11",546.61,553.41,536.06,537.14,-12.34,151790.743764,8912,543.2167,{"date":587,"open":588,"high":30,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",551.83,545.4601,549.48,-3.24,-0.59,118243.48581,8492,550.6298,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":443,"volume":603,"transactions":604,"vwap":605},"2026-08-07",550.3,553,544.91,552.72,3.31,142086.194579,8116,549.9677,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",551.74,541.4501,549.41,2.9,0.53,128312.025161,8899,546.8286,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",549.95,535.29,546.51,6.79,1.26,165685.407488,9814,542.7271,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":378,"volume":633,"transactions":634,"vwap":635},"2026-08-04",532.15,543.5047,531.005,539.72,-0.85,229110.915342,11069,539.0818,{"date":637,"open":638,"high":639,"low":640,"close":495,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",536.66,543.4051,530.45,8.32,1.56,190193.752526,12333,539.5549,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",532.24,535.94,522.4883,532.25,-2.54,-0.47,221552.459704,11482,530.4072,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":632,"volume":664,"transactions":665,"vwap":666},"2026-07-30",539.83,542.7399,531.815,534.79,-4.57,163896.813615,10912,535.4034,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",522.94,551.68,539.36,21.73,4.2,285583.505612,15356,538.5754,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",516.1,520.01,511.05,517.63,8.29,1.63,197842.977766,10966,515.5222,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",510.73,515.9,505.86,509.34,-1.79,-0.35,163666.746778,8041,509.8274,{"date":700,"open":190,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",511.77,501.74,511.13,8.12,1.61,113901.167922,7472,508.8282,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",500.38,505.48,495.745,503.01,-0.51,-0.1,110594.889172,7326,501.3692,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",506.18,509.84,500.3,503.52,-0.58,-0.12,210436.440738,9871,504.2235,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",509.94,513.615,493.78,504.1,-9.58,-1.86,262835.553587,12299,503.9356,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":572,"volume":749,"transactions":750,"vwap":751},"2026-07-20",507.61,517.74,503.97,513.68,3.65,138309.743672,8793,513.0504,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",502.64999,511.85001,502.20001,510.029999,8.52,1.7,180200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",490.92001,504.73001,487.66,501.51001,8.86,1.8,125000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",488.10001,497.25,481.31,492.64999,0.76,0.15,123900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":292,"percent_change":367,"volume":785,"transactions":9,"vwap":784},"2026-07-14",487.39001,492.39001,481.56,491.89001,165900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",490.42001,496.14999,487.75,492.26999,3.68,0.75,145900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":292,"volume":802,"transactions":9,"vwap":800},"2026-07-10",491.29001,493.47,482.60001,488.59,-1.87,143300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",479.17999,491.19,472.42001,490.45999,10.7,2.23,131500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",482.88,484.98001,477.59,479.76001,-5.61,-1.16,158900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":107,"volume":828,"transactions":9,"vwap":826},"2026-07-07",485.45001,487.78,479.059998,485.37,4.87,165100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":801,"volume":836,"transactions":9,"vwap":834},"2026-07-06",486.38,488.51999,479.57001,480.5,-9.16,140100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",482.98999,492.29999,479.70999,489.66,8.79,1.83,173900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",469.76001,483.98001,468.88,480.87,15.13,3.25,210500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",459.10001,466.60001,457.35001,465.73999,5.84,1.27,201300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",460.63,465,456.26999,459.89999,-3.38,-0.73,117100,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":876},"2026-06-26",457.32999,463.28,452.53,10.13,2.24,230700,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",449.51999,457.70999,453.14999,5.86,1.31,174500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":572,"volume":896,"transactions":9,"vwap":894},"2026-06-24",445.78,450.35001,440.70999,447.29001,3.18,215000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",440,446.76001,428.98001,444.10999,8.04,1.84,253200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",435.95999,438.69,428.12,436.070007,-0.2,-0.05,205200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":112,"volume":922,"transactions":9,"vwap":920},"2026-06-18",436.39999,449,434.87,436.26999,0.24,541100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",429.63,437.39001,424.01001,436.029999,2.16,0.5,266800,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",426.59,435.70001,433.87,10.38,2.45,224600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":51,"volume":947,"transactions":9,"vwap":945},"2026-06-15",417.82001,424.23001,411.019989,423.48999,4.18,311300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",420.26999,422.64001,415.63,419.31,-1.56,-0.37,154800,{"date":958,"open":959,"high":960,"low":953,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",434.44,434.98999,420.87,-13.55,-3.12,265000,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",450,431.57999,434.42001,-11.84,-2.65,225100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",440.76999,449.20999,440.25,446.26001,7.13,1.62,161300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",433.76001,443.14999,426.45001,439.13,-2.46,-0.56,186600,{"date":992,"open":959,"high":993,"low":994,"close":995,"change":996,"percent_change":226,"volume":997,"transactions":9,"vwap":995},"2026-06-05",443.16,427.64999,441.59,9.25,219000,{"date":999,"open":1000,"high":987,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",433.19,429.64001,432.34,5.48,1.28,217000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",417.20999,432.39999,415.60001,426.85999,9.65,2.31,266700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1008,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1008},"2026-06-02",422.51999,422.81,416.39001,-5.63,-1.33,168900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",426.51999,433,418.29001,422.84,-3.57,-0.84,180700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",439.98999,442.54999,425.85999,426.41,-13.48,-3.06,257000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",434.01001,442.64999,432.44,439.89001,0.48,0.11,208500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1047,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",437.70999,446.13,435.48999,439.41,2.08,203900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",436.20001,440.44,429.10001,437.32999,-2.03,-0.46,131100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",441.94,445.45999,437.42001,439.35999,-2.19,-0.5,162100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":117,"volume":1083,"transactions":9,"vwap":1081},"2026-05-21",437.32001,442.35999,431.14999,441.54999,-0.06,219900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":642,"percent_change":157,"volume":1090,"transactions":9,"vwap":1089},"2026-05-20",437.67001,442.54001,433.79999,441.60999,178800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",445.32001,445.45001,434.5,440.049988,-1.57,-0.36,172000,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":684,"volume":1106,"transactions":9,"vwap":1104},"2026-05-18",434.70001,446.84,441.62,7.09,234500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":641,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-15",428.54999,435.25,422.31,434.53,1.95,268800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-14",425.89001,430.87,420.92999,426.20999,2.17,0.51,233600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",418.88,424.60999,404.26001,424.040009,4.39,1.05,323500,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-12",424.48999,412.75,419.64999,-1.78,-0.42,248500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",425.16,428.070007,414.73001,421.42999,-2.83,-0.67,170100,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":954,"percent_change":955,"volume":1155,"transactions":9,"vwap":1154},"2026-05-08",426.23001,418.19,424.26001,152400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":622,"percent_change":259,"volume":1162,"transactions":9,"vwap":1161},"2026-05-07",423.19,429.51001,420.23999,425.82001,219200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-06",429.72,431.78,421.89999,424.56,-2.99,-0.7,216800,{"date":1173,"open":1127,"high":1174,"low":1175,"close":1176,"change":684,"percent_change":152,"volume":1177,"transactions":9,"vwap":1176},"2026-05-05",429.59,419.35001,427.54999,235900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-04",421.10001,432.13,419.57001,425.92001,3.76,0.89,225400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-01",425.91,428.73001,417.72,422.16,-2.82,-0.66,236300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":127,"volume":1203,"transactions":9,"vwap":1201},"2026-04-30",422.26999,425.82999,418.67001,424.98001,1.04,267500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-29",421.73999,424.53,417.47,423.94,2.84,0.67,263000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1180,"change":1218,"percent_change":292,"volume":1219,"transactions":9,"vwap":1180},"2026-04-28",426.049988,431.14001,418.79001,-1.62,490400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":705,"percent_change":152,"volume":1226,"transactions":9,"vwap":1225},"2026-04-27",420.98999,425.60001,408.45001,422.72,350500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-24",444.5,453.60999,415.34,421.10999,38.14,9.96,606900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-23",374.14999,384.54999,371.85001,382.97,9.82,2.63,258700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-22",373.35999,377.26001,371,373.14999,-0.64,-0.17,250000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-21",387.64001,388.87,372.82001,373.79001,-11.98,-3.11,340700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":259,"volume":1270,"transactions":9,"vwap":1268},"2026-04-20",383.59,387.89001,382.14001,385.76999,1.16,196700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",380.78,388.14999,380.5,384.60999,1.73,0.45,243000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":956,"transactions":9,"vwap":1285},"2026-04-16",378.040009,384.29001,376.019989,382.88,5.27,1.4,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":147,"volume":1295,"transactions":9,"vwap":1293},"2026-04-15",374.59,378,372.95001,377.60999,1.2,218500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-14",385.35999,387.29999,376.39999,376.41,-11.21,-2.89,186900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":398,"volume":1312,"transactions":9,"vwap":1310},"2026-04-13",385.42999,389.85999,382.32001,387.62,1.78,243400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-10",391.84,392.81,383.81,385.84,-5.01,-1.28,127700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":914,"transactions":9,"vwap":1327},"2026-04-09",392.75,394.79001,386.60001,390.85001,-4.4,-1.11,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":980,"volume":1337,"transactions":9,"vwap":1335},"2026-04-08",390.32001,398,390,395.25,6.3,393600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1211,"volume":1345,"transactions":9,"vwap":1343},"2026-04-07",388.53,394.01001,383.79999,388.95001,2.59,171200,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-06",378.5,387.42999,386.35999,5.76,1.51,167300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-02",379.32999,380.92001,371.75,380.60001,3.03,0.8,211400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1252,"percent_change":913,"volume":1369,"transactions":9,"vwap":1368},"2026-04-01",378.73999,380.66,371.51999,377.57001,177100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":748,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-31",377.75,385.45999,375.029999,377.73999,0.98,263500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-30",371.98999,374.57999,367.29999,374.089996,5.5,1.49,342200,{"date":1388,"open":1389,"high":1390,"low":31,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-27",372.57001,373.44,368.59,-3.36,-0.9,288800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-26",373.66,379.20999,370.23001,371.95001,-2.07,-0.55,294700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-25",375.64999,375.97,368.44,374.019989,0.13,0.03,398100,{"date":1414,"open":1249,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1410,"volume":1419,"transactions":9,"vwap":1417},"2026-03-24",375.39001,368.48999,373.89001,0.47,276300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":663,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-23",377.98999,383.82999,373.22,373.42001,-1.21,301600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1422,"change":1433,"percent_change":1138,"volume":1434,"transactions":9,"vwap":1422},"2026-03-20",383.97,386.48001,377.10999,-6.84,524000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":980,"percent_change":227,"volume":1441,"transactions":9,"vwap":1440},"2026-03-19",384.20999,388.28,376.17999,384.82999,333300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-18",396.26001,400.070007,382.94,383.20999,-16.13,-4.04,302900,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":107,"percent_change":127,"volume":1040,"transactions":9,"vwap":1455},"2026-03-17",398.85001,403.34,399.34,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":420,"percent_change":281,"volume":1462,"transactions":9,"vwap":1461},"2026-03-16",404.29999,406.17001,397.48001,398.32999,246300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-13",403.70001,408.73999,399.38,401.87,2.32,0.58,297600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",404.14999,408.69,398.089996,399.54999,-3.17,-0.79,255600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":58,"volume":1488,"transactions":9,"vwap":1486},"2026-03-11",398.91,404.53,398.35001,402.72,1.96,253400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1148,"volume":1496,"transactions":9,"vwap":1494},"2026-03-10",402.89999,406.14999,397.76999,400.76001,-2.71,198800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":78,"volume":1504,"transactions":9,"vwap":1502},"2026-03-09",405.29001,409.32999,399.51999,403.47,-4.41,277300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-06",409.57001,412.14001,402.78,407.88,-4.28,-1.04,291500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-05",407.12,415.56,406.29999,412.16,1.17,0.28,233000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-04",420.56,424.67001,410.98999,-13.17,-3.1,344800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-03",415.079987,424.85001,398.57999,424.16,2.76,0.65,273400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-02",409.79001,424.39999,405.98001,421.39999,11.39,2.78,377700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":93,"volume":1556,"transactions":9,"vwap":1554},"2026-02-27",394.14999,411.059998,391.57001,410.01001,13.38,407800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-26",400.97,410.39999,385,396.63,-69.97,-15,821500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":858,"change":1571,"percent_change":955,"volume":1572,"transactions":9,"vwap":858},"2026-02-25",468.79001,471.42001,457.54999,-1.72,250600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-24",476.29999,479.89999,465.17001,468.32001,-10.22,-2.14,157100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":142,"volume":1589,"transactions":9,"vwap":1587},"2026-02-23",475.5,480.66,473.51001,478.54001,3.13,143200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-20",472.81,477.63,470.89999,475.41,3.3,0.7,124600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-19",467.51999,474.019989,467.34,472.10999,4.46,0.95,158300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-18",471.48001,472.12,461.88,467.64999,-5.41,-1.14,182500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":378,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-17",476.70001,481.38,471.10999,473.059998,-0.03,163300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1177,"transactions":9,"vwap":1630},"2026-02-13",466.62,474.75,464.35999,473.22,9.27,2,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":497,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-12",466.28,470.79001,462.56,463.95001,0.23,176700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-11",450.60001,466.85001,450.5,462.89001,10.89,2.41,179200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-10",449.22,454.94,449.10001,452,3.83,0.85,171100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-09",448.88,450.44,443.32999,448.17001,0.43,0.1,136000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-06",456.20001,458.92999,446.01001,447.73999,-5.66,-1.25,128900,{"date":1678,"open":978,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1121,"volume":1683,"transactions":9,"vwap":1681},"2026-02-05",456,444.51999,453.39999,9.64,187300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-04",434.19,450.35999,433.31,443.76001,10.65,2.46,252300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1074,"volume":1700,"transactions":9,"vwap":1698},"2026-02-03",433.60999,439,425.79001,433.10999,-2.16,140600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-02",428.32001,437.89001,422.48001,435.26999,8.13,1.9,186200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1148,"volume":1717,"transactions":9,"vwap":1715},"2026-01-30",430,432.38,421.070007,427.14001,-2.86,315900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1712,"change":1723,"percent_change":592,"volume":1724,"transactions":9,"vwap":1712},"2026-01-29",431.64999,438.82001,427.20999,-2.56,170600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-28",436.01001,439.97,428.81,432.56,-4.16,-0.95,140300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-27",445.70999,450.98999,435.16,436.72,-11.31,-2.52,180300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":622,"percent_change":1521,"volume":1749,"transactions":9,"vwap":1748},"2026-01-26",447.85999,453.97,447.59,448.029999,145100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":398,"volume":1757,"transactions":9,"vwap":1755},"2026-01-23",444.73999,449.89999,437.95001,446.76999,2.03,126000,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1752,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1752},"2026-01-22",448.67999,427.85001,-8.79,-1.94,210400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-21",448.51999,454.60999,440.53,453.53,3.94,0.88,126400,{"date":1775,"open":1652,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":715,"volume":1780,"transactions":9,"vwap":1778},"2026-01-20",454.32999,445.48999,449.59,-2.31,99200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-16",455.79999,456.79001,446.23001,451.89999,-7.03,-1.53,190000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1671,"change":1795,"percent_change":345,"volume":1796,"transactions":9,"vwap":1671},"2026-01-15",451.56,459.54999,447.32999,7.11,173000,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":793,"volume":1803,"transactions":9,"vwap":1801},"2026-01-14",447.38,454.95999,451.82001,3.38,120600,{"date":1805,"open":1794,"high":1786,"low":1806,"close":1807,"change":1808,"percent_change":1122,"volume":1809,"transactions":9,"vwap":1807},"2026-01-13",445.32999,448.44,2.29,112000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-12",444.10001,452.39001,438.87,446.14999,1.75,0.39,119600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-09",448.10001,451.19,444.059998,444.39999,-4.78,-1.06,130800,{"date":1829,"open":987,"high":1778,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-08",438.78,449.17999,9.9,2.25,218000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-07",440.39999,443.79001,435.26001,439.28,-1.81,-0.41,105400,{"date":1845,"open":1846,"high":1838,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-06",436.049988,431.20999,441.089996,3.12,0.71,163200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-05",422.85999,441.20001,421.78,437.97,14.18,3.35,197400,{"date":1862,"open":994,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1732,"volume":1867,"transactions":9,"vwap":1865},"2026-01-02",432.10999,421.34,423.79001,-4.07,116100,{"date":1869,"open":1870,"high":1712,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-31",428.19,426.51001,427.85999,-2.96,-0.69,88100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":377,"volume":1883,"transactions":9,"vwap":1881},"2025-12-30",432.57001,442.66,429.14999,430.82001,-3.61,78600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1833,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-29",432.42001,435.76001,430.059998,434.42999,0.52,103300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1529,"percent_change":562,"volume":1898,"transactions":9,"vwap":1897},"2025-12-26",434.95999,436.20999,430.37,432.17999,85800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-24",432.64999,435.94,430.67001,435.28,2.62,0.61,59800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":562,"volume":1915,"transactions":9,"vwap":1913},"2025-12-23",434.57001,437.88,430.67999,432.66,-3.08,101200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":399,"volume":1923,"transactions":9,"vwap":1921},"2025-12-22",433.69,442.48999,430.049988,435.73999,0.41,195400,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-19",429.17001,435.62,435.32999,5.09,1.18,280000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-18",428.89999,432.60001,425.5,430.23999,-1,-0.23,148800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":58,"volume":1948,"transactions":9,"vwap":1946},"2025-12-17",429.13,435.35999,428.78,431.23999,2.11,107700,{"date":1950,"open":1951,"high":1713,"low":1952,"close":1943,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1943},"2025-12-16",430.44,426.14999,-1.31,-0.3,140400,{"date":1957,"open":1958,"high":1727,"low":1152,"close":1951,"change":152,"percent_change":399,"volume":1959,"transactions":9,"vwap":1951},"2025-12-15",431.60001,146100,{"date":1961,"open":1118,"high":1962,"low":1963,"close":1888,"change":72,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1888},"2025-12-12",432.62,426.54001,0.21,136500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-11",428.14001,433.51001,427,429.16,3.72,0.87,122900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1930,"volume":1982,"transactions":9,"vwap":1980},"2025-12-10",420.48001,426.87,419.79001,425.44,4.96,157700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1977,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1977},"2025-12-09",414.13,422.91,410.48999,7.98,1.93,205600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-08",419.28,421.01001,410.76999,412.5,-9.47,-2.24,175200,{"date":2001,"open":1129,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1402,"volume":2006,"transactions":9,"vwap":2004},"2025-12-05",427.39999,420.019989,421.97,-2.33,157900,{"date":2008,"open":910,"high":1712,"low":2009,"close":2010,"change":2011,"percent_change":324,"volume":2012,"transactions":9,"vwap":2010},"2025-12-04",421.29999,424.29999,-6.53,126500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":259,"volume":2020,"transactions":9,"vwap":2018},"2025-12-03",432.92999,436.95999,430.69,430.82999,1.29,113600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":801,"volume":794,"transactions":9,"vwap":2026},"2025-12-02",437.35001,441.38,429.31,429.54001,-8.19,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":335,"volume":2035,"transactions":9,"vwap":2033},"2025-12-01",439.12,444.60999,436.98999,437.73001,-1.46,167200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":193,"percent_change":248,"volume":2042,"transactions":9,"vwap":2041},"2025-11-28",440.45999,445.070007,439.17999,439.19,71300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":142,"percent_change":777,"volume":2049,"transactions":9,"vwap":2048},"2025-11-26",438.5,444,438.45999,441.35999,134900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1376,"volume":2057,"transactions":9,"vwap":2055},"2025-11-25",440.48001,444.14999,439.31,440.70001,4.27,146800,{"date":2059,"open":2060,"high":1806,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-24",440.82001,436.12,436.42999,-5.31,-1.2,146300,{"date":2067,"open":2068,"high":2069,"low":1722,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-21",430.59,445.69,441.73999,12.41,2.89,130300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":653,"percent_change":2080,"volume":1965,"transactions":9,"vwap":2079},"2025-11-20",429.92001,435.22,428.64999,429.32999,-0.11,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-19",437.48999,447.070007,428.57001,429.79999,-5.53,-1.27,130200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":1928,"change":2095,"percent_change":314,"volume":2096,"transactions":9,"vwap":1928},"2025-11-18",432.12,439.23001,428.35001,2.95,161500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1713,"change":2102,"percent_change":871,"volume":2103,"transactions":9,"vwap":1713},"2025-11-17",434.45999,439.91,431.94,-3.18,128100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-14",445.20001,446.42001,434.85001,435.56,-10.45,-2.34,127800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1672,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1672},"2025-11-13",445.64001,453.92001,444.98001,-1.54,-0.34,121000,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":1278,"volume":2127,"transactions":9,"vwap":2125},"2025-11-12",445.66,455.14001,447.54999,2.02,125200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-11",438.19,449.01001,436.75,445.53,9.54,2.19,143100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":147,"volume":2144,"transactions":9,"vwap":2142},"2025-11-10",435,439.26001,421.57999,435.98999,1.38,202800,{"date":2146,"open":2147,"high":1034,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-07",432.29001,430.72,434.60999,4.02,0.93,143800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2068,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2068},"2025-11-06",436.81,444.62,428.48999,-8.41,-1.92,203600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1696,"change":2166,"percent_change":2167,"volume":1022,"transactions":9,"vwap":1696},"2025-11-05",439.049988,443.54999,435.89001,-0.09,-0.02,{"date":2169,"open":2170,"high":967,"low":2171,"close":2172,"change":2173,"percent_change":1098,"volume":2174,"transactions":9,"vwap":2172},"2025-11-04",440.92001,437.78,439.089996,-1.59,140800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1121,"volume":2182,"transactions":9,"vwap":2180},"2025-11-03",430.97,442.53,423.049988,440.67999,9.38,229800,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-31",451.35001,459.39001,430.29001,431.29999,-23.14,-5.09,301100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-30",461.51999,482.57001,453.73001,454.44,-11.1,-2.38,341200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-29",431.76999,476.85001,429.51999,465.54001,26.6,6.06,427200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":929,"percent_change":58,"volume":2216,"transactions":9,"vwap":2215},"2025-10-28",436.48001,440.95001,432.48999,438.94,229600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-27",437.63,438.14001,433.23001,436.78,0.16,0.04,181800,{"date":2227,"open":2228,"high":2172,"low":1913,"close":2229,"change":2230,"percent_change":1521,"volume":2231,"transactions":9,"vwap":2229},"2025-10-24",436.10001,436.62,1.23,168600,{"date":2233,"open":2234,"high":1696,"low":2235,"close":2236,"change":2237,"percent_change":432,"volume":2238,"transactions":9,"vwap":2236},"2025-10-23",438.85001,433.26999,435.39001,-3.91,238900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-22",440.82999,445.059998,435.35001,439.29999,-1.7,-0.39,153200,{"date":2249,"open":2250,"high":2251,"low":1034,"close":2252,"change":2253,"percent_change":432,"volume":2254,"transactions":9,"vwap":2252},"2025-10-21",446.35001,447.57999,441,-3.95,157000,{"date":2256,"open":2257,"high":891,"low":2258,"close":2259,"change":1130,"percent_change":51,"volume":2260,"transactions":9,"vwap":2259},"2025-10-20",441.97,436.60001,444.95001,155700,{"date":2262,"open":2263,"high":975,"low":2264,"close":2265,"change":1682,"percent_change":879,"volume":2266,"transactions":9,"vwap":2265},"2025-10-17",435.59,431.84,440.56,147300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-16",434.10999,437.48001,429.76999,430.92001,-5.37,-1.23,264400,{"date":2277,"open":1738,"high":2278,"low":2147,"close":2279,"change":1030,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-10-15",439.62,436.29001,-0.19,122800,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-14",429.070007,437.79999,437.13,7.47,1.74,133700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1098,"percent_change":367,"volume":2296,"transactions":9,"vwap":2295},"2025-10-13",426.73999,431.41,426.67001,429.66,135000,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-10",432.17001,426.84,430.019989,-1.39,-0.32,181100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2293,"change":2310,"percent_change":507,"volume":2311,"transactions":9,"vwap":2293},"2025-10-09",434.39001,437,427.84,-3.55,180400,{"date":2313,"open":2083,"high":2314,"low":2315,"close":1894,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1894},"2025-10-08",439.70999,433.29999,-1.12,-0.26,169400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1597,"percent_change":2223,"volume":2325,"transactions":9,"vwap":2324},"2025-10-07",436.73999,440.14999,431.079987,436.079987,170900,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-06",444.95999,432.54999,435.38,-8.11,-1.83,222200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-03",440.60001,445.25,439.14999,443.48999,1.45,0.33,179000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1287,"percent_change":147,"volume":2349,"transactions":9,"vwap":2348},"2025-10-02",440.38,445.39999,437.23001,442.040009,240800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2173,"volume":2357,"transactions":9,"vwap":2355},"2025-10-01",446.5,449.39001,434.019989,440.64001,-7.1,326100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":1673,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1673},"2025-09-30",453.32999,454.38,443.87,-4.39,-0.97,327800,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1073,"volume":2372,"transactions":9,"vwap":2370},"2025-09-29",460.91,450.14999,452.13,-10.1,126300,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-26",452.070007,462.94,462.23001,11.77,2.61,122200,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-25",457.01001,445.87,450.45999,-6.52,-1.43,123400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":314,"volume":2396,"transactions":9,"vwap":2394},"2025-09-24",452.95999,462.19,449.82001,456.98001,3.08,151100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":216,"volume":2404,"transactions":9,"vwap":2402},"2025-09-23",455.070007,459.16,447.26001,453.89999,-2.01,214800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":530,"volume":2412,"transactions":9,"vwap":2410},"2025-09-22",451.95999,456.44,450.10999,455.91,3.66,131600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1953,"volume":2420,"transactions":9,"vwap":2418},"2025-09-19",455.84,456.76999,449.54999,452.25,-6,320800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1185,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-18",456.67999,462.98999,452.029999,458.25,0.19,219300,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":1121,"volume":2435,"transactions":9,"vwap":2433},"2025-09-17",448.42999,459.29999,457.35999,9.73,307900,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":519,"volume":2442,"transactions":9,"vwap":2440},"2025-09-16",441.44,447.98001,447.63,5.39,153300,{"date":2444,"open":2445,"high":2407,"low":2446,"close":2447,"change":1731,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-15",447.98999,439.54001,442.23999,-0.93,235100,{"date":2451,"open":868,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-12",462.47,445.48001,446.39999,-11.49,-2.51,160200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-11",452.88,460.059998,452.38,457.89001,7.19,1.6,199700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-10",455.01001,460.10999,449.70999,450.70001,-12.05,-2.6,237200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2152,"transactions":9,"vwap":2481},"2025-09-09",462.88,467.14001,460.35001,462.75,-1.03,-0.22,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-08",464.84,470.67001,461.98999,463.78,-1.85,-0.4,184300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2019,"volume":2500,"transactions":9,"vwap":2498},"2025-09-05",460.32999,466.41,459.38,465.63,5.93,207300,{"date":2502,"open":2503,"high":2478,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-04",459.51999,455.81,459.70001,0.07,0.02,166900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2225,"transactions":9,"vwap":2514},"2025-09-03",461.23999,462.12,457.62,459.63,-4.37,-0.94,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-02",470.48999,474.89001,461.5,464,6.05,1.32,297400,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2523,"percent_change":87,"volume":2531,"transactions":9,"vwap":2530},"2025-08-29",454.5,459.95999,457.95001,154400,{"date":2533,"open":2534,"high":2534,"low":2535,"close":1786,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1786},"2025-08-28",455.42999,447.67999,-3.43,-0.75,174900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1756,"volume":2546,"transactions":9,"vwap":2544},"2025-08-27",446.45001,458.66,443.44,455.32999,9.07,161600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":978,"change":2552,"percent_change":1580,"volume":2553,"transactions":9,"vwap":978},"2025-08-26",452.89999,457.14001,445.14001,-9.74,214500,{"date":2555,"open":2556,"high":2557,"low":2558,"close":1679,"change":2559,"percent_change":1194,"volume":2560,"transactions":9,"vwap":1679},"2025-08-25",459.23001,461.019989,452.48999,-3.05,150700,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":1981,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-22",455.98001,465.14001,459.049988,1.09,164600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":335,"volume":2120,"transactions":9,"vwap":2573},"2025-08-21",454.70999,455.82999,452.29001,454.089996,-1.51,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1816,"percent_change":1817,"volume":2581,"transactions":9,"vwap":2580},"2025-08-20",457.39001,464.089996,453.98999,455.60001,125700,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":2587,"percent_change":1756,"volume":2588,"transactions":9,"vwap":2586},"2025-08-19",447,456.23001,453.85001,9.02,137300,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1082,"volume":2596,"transactions":9,"vwap":2594},"2025-08-18",445.97,448.079987,443.92001,444.82999,-0.28,157400,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":1521,"volume":1369,"transactions":9,"vwap":2601},"2025-08-15",441.82999,449.82999,445.10999,1.24,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2362,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2362},"2025-08-14",449.64001,449.64999,442.31,-6.49,-1.44,171800,{"date":2612,"open":1752,"high":2613,"low":2046,"close":1687,"change":2614,"percent_change":684,"volume":2615,"transactions":9,"vwap":1687},"2025-08-13",454.45001,7.22,158700,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-12",431.53,443.14001,11,2.55,165700,{"date":2624,"open":2625,"high":2626,"low":1712,"close":2627,"change":2628,"percent_change":871,"volume":2629,"transactions":9,"vwap":2627},"2025-08-11",436,436.91,432.14001,-3.19,116600,{"date":2631,"open":1910,"high":2632,"low":2633,"close":1928,"change":227,"percent_change":1666,"volume":2634,"transactions":9,"vwap":1928},"2025-08-08",437.85001,434.10001,149100,{"date":2636,"open":2086,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1287,"volume":2641,"transactions":9,"vwap":2639},"2025-08-07",435.19,423.38,434.91,6,252900,{"date":2643,"open":2644,"high":2645,"low":927,"close":2646,"change":2647,"percent_change":2427,"volume":2648,"transactions":9,"vwap":2646},"2025-08-06",426.95001,429.049988,428.91,0.83,182700,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-05",421.20999,431.66,428.079987,4.75,1.12,177600,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":1003,"percent_change":887,"volume":2662,"transactions":9,"vwap":2661},"2025-08-04",417.10001,426.82999,423.32999,207200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-01",415.64999,424.87,408.42001,417.85001,5.55,1.35,278700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2482,"volume":1377,"transactions":9,"vwap":2677},"2025-07-31",412.79999,423.35999,411.29999,412.29999,-4.27,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-30",419.56,433.81,410,416.57001,-48.12,-10.36,522000,{"date":2689,"open":2690,"high":2691,"low":2522,"close":2692,"change":2302,"percent_change":1954,"volume":2693,"transactions":9,"vwap":2692},"2025-07-29",465.64999,469.72,464.69,128300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-28",468.56,473.56,462.39001,466.079987,-4.64,-0.99,168800,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-25",459.28,470.76001,470.72,7.7,1.66,142700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1194,"volume":2718,"transactions":9,"vwap":2716},"2025-07-24",464.25,471.32001,459.51001,463.019989,-3.09,218400,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-23",453.69,468.45999,466.10999,13.24,2.92,156200,{"date":2728,"open":2729,"high":1637,"low":2730,"close":2731,"change":2732,"percent_change":485,"volume":1270,"transactions":9,"vwap":2731},"2025-07-22",451.45001,451.10999,452.87,3.45,{"date":2734,"open":2735,"high":2736,"low":2131,"close":2737,"change":2738,"percent_change":1139,"volume":2739,"transactions":9,"vwap":2737},"2025-07-21",452.089996,454.17999,449.42001,-1.88,91800,{"date":2741,"open":2742,"high":2743,"low":1687,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-18",458.45001,458.76999,451.29999,-6.16,-1.35,101100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2224,"volume":2755,"transactions":9,"vwap":2753},"2025-07-17",455.92001,459.73001,453.35001,457.45999,0.17,111200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2281,"transactions":9,"vwap":2761},"2025-07-16",456.45999,458.94,452.049988,457.29001,3.57,0.79,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-15",462.59,453.72,-11.19,-2.41,98900,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2566,"volume":2778,"transactions":9,"vwap":2776},"2025-07-14",462.76001,465.62,458.76001,464.91,5,102300,{"date":2780,"open":2781,"high":860,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-11",462.44,458.079987,459.91,-5.77,-1.24,95700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1675,"volume":2794,"transactions":9,"vwap":2792},"2025-07-10",468.059998,471.13,464.59,465.67999,-5.89,132800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":519,"volume":2802,"transactions":9,"vwap":2800},"2025-07-09",467.35001,474.23999,462.64001,471.57001,5.67,172300,{"date":2804,"open":2805,"high":1578,"low":2805,"close":2806,"change":2807,"percent_change":122,"volume":2808,"transactions":9,"vwap":2806},"2025-07-08",457.44,465.89999,5.2,200200,{"date":2810,"open":2811,"high":2812,"low":2782,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-07",472.51001,473.66,460.70001,-12.48,-2.64,199200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1922,"volume":2824,"transactions":9,"vwap":2822},"2025-07-03",474.63,474.89999,469.79999,473.17999,1.94,90800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-02",480.35001,486.57999,471.23999,-12.68,-2.62,215100,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-07-01",485,487.98001,475.25,483.92001,-3.01,-0.62,315600,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-30",506.51999,508.70999,473.54999,486.92999,-72.43,-12.95,734600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-27",556.12,562.77002,554.16998,559.35999,3.48,0.63,337400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1802,"percent_change":1906,"volume":2866,"transactions":9,"vwap":2865},"2025-06-26",555.96997,558.039978,550.78998,555.88,268200,{"date":2868,"open":2869,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-25",557.58002,550.53003,552.5,-4.82,-0.86,184400,{"date":2876,"open":599,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":1202,"volume":2881,"transactions":9,"vwap":2879},"2025-06-24",558.030029,538.82001,557.32001,5.74,95400,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":612,"volume":2889,"transactions":9,"vwap":2887},"2025-06-23",549.66998,553.33002,549.5,551.58002,2.93,79000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1418,"volume":2897,"transactions":9,"vwap":2895},"2025-06-20",548.89001,551.39001,543.46997,548.65002,2.57,245700,{"date":2899,"open":2900,"high":2871,"low":2901,"close":2902,"change":1029,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-06-18",549.59003,545.17999,546.080017,-0.65,120400,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":248,"volume":828,"transactions":9,"vwap":2910},"2025-06-17",550.70001,551.080017,545.23999,549.65002,-2.7,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1294,"percent_change":2918,"volume":1974,"transactions":9,"vwap":2917},"2025-06-16",555.12,555.21997,547.75,552.34998,0.22,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2274,"volume":2926,"transactions":9,"vwap":2924},"2025-06-13",555.78003,556.84003,549.58002,551.15002,-6.87,86800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-12",550.48999,558.96002,548.62,558.02002,9.16,1.67,105800,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2940,"change":2941,"percent_change":1393,"volume":2942,"transactions":9,"vwap":2940},"2025-06-11",551.78003,558.62,548.85999,-4.98,135500,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-10",550.039978,553.88,546.01001,553.84003,3.81,0.69,133400,{"date":2953,"open":2954,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-09",560.099976,544.40002,550.030029,-12.3799,-2.2,142800,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-06",561.42999,565.65997,559.76001,562.40997,1.6299,0.29,79700,{"date":2970,"open":2971,"high":2972,"low":2879,"close":2973,"change":2873,"percent_change":508,"volume":2974,"transactions":9,"vwap":2973},"2025-06-05",560.73999,563.58002,560.78003,99800,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-04",565.54999,569.97998,560.81,561.64001,-6.75,-1.19,90500,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":695,"volume":2991,"transactions":9,"vwap":2989},"2025-06-03",568.57001,570.34003,564.63,568.39001,-2,74500,{"date":2993,"open":2994,"high":2995,"low":2988,"close":2996,"change":2997,"percent_change":303,"volume":2998,"transactions":9,"vwap":2996},"2025-06-02",570.97998,572.22998,570.39001,-4.45,130600,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":2967,"volume":3006,"transactions":9,"vwap":3004},"2025-05-30",573.84003,578.57001,570.40002,574.84003,1.65,79400,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1411,"volume":3014,"transactions":9,"vwap":3012},"2025-05-29",572,576.96002,568.01001,573.19,0.18,62400,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-28",578.59003,580.5,572.54999,573.01001,-8.18,-1.41,92300,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-05-27",572.70001,581.20001,570.66998,581.19,11.62,2.04,175100,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":1707,"percent_change":2340,"volume":3039,"transactions":9,"vwap":3038},"2025-05-23",560.15997,570.15997,557.77002,569.57001,113100,{"date":3041,"open":3042,"high":2995,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":1999,"transactions":9,"vwap":3044},"2025-05-22",568.69,559.94,561.44,-9.78,-1.71,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":1915,"transactions":9,"vwap":3052},"2025-05-21",578.02002,579.53998,568.72998,571.21997,-10.26,-1.76,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":443,"volume":2073,"transactions":9,"vwap":3060},"2025-05-20",579,583.96002,576.39001,581.47998,3.46,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3049,"change":3067,"percent_change":2303,"volume":3068,"transactions":9,"vwap":3049},"2025-05-19",578.47998,583.78998,574.28003,-1.84,112100,{"date":3070,"open":3071,"high":3072,"low":3071,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-16",568.02002,581.030029,579.85999,13.73,2.43,131800,{"date":3078,"open":3079,"high":3080,"low":3079,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-15",554.94,566.21997,566.13,12.61,2.28,121400,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":1194,"volume":3092,"transactions":9,"vwap":3090},"2025-05-14",558.73999,560.33002,550.46997,553.52002,-3.65,162200,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-13",566.26001,566.70001,556.46002,557.16998,-11.94,-2.1,125400,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":1329,"percent_change":2280,"volume":3108,"transactions":9,"vwap":3107},"2025-05-12",573.92999,575.40997,564,569.10999,101500,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":1520,"percent_change":1964,"volume":3115,"transactions":9,"vwap":3114},"2025-05-09",570.65002,574.070007,565.33002,570.21997,75100,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-08",576.65002,583.12,569.049988,-8.39,-1.45,145200,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":2151,"percent_change":2223,"volume":3130,"transactions":9,"vwap":3129},"2025-05-07",578.38,583.37,573.16998,577.44,200400,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-05-06",575.21002,579.51001,571.60999,576.51001,0.44,0.08,151500,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":1906,"percent_change":1048,"volume":3146,"transactions":9,"vwap":3145},"2025-05-05",575.95001,579.59998,568.44,576.070007,126700,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":259,"volume":3154,"transactions":9,"vwap":3152},"2025-05-02",577.65997,581.22998,568.78998,575.46002,1.72,132000,{"date":3156,"open":3133,"high":3129,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-05-01",568.75,573.73999,-7.77,-1.34,113800,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3165,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3165},"2025-04-30",575.23999,581.51001,565.90002,6.55,1.14,169800,{"date":3171,"open":3172,"high":3173,"low":3172,"close":3174,"change":3175,"percent_change":705,"volume":3176,"transactions":9,"vwap":3174},"2025-04-29",563.030029,583.02002,574.96002,9.1,152200,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3182},"2025-04-28",561.54999,570,559.46997,565.85999,10.12,1.82,115600,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},"2025-04-25",548.01001,559.95001,541.81,555.73999,8.96,1.64,118900,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-04-24",564.66998,569.15997,537.22998,546.78003,-38.68,-6.61,273100,{"date":3205,"open":3206,"high":181,"low":3207,"close":3208,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3208},"2025-04-23",585.41998,582.90002,585.46002,5.96,1.03,140200,{"date":185,"open":3213,"high":3214,"low":3213,"close":3215,"change":3216,"percent_change":2896,"volume":3176,"transactions":9,"vwap":3215},565,581.72998,579.5,14.5]