[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESLT":3,"homepage-market-summary":34,"stock-historical-ESLT":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"ESLT","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},"Elbit Systems Ltd","Nasdaq",null,"Common Stock","Elbit Systems Ltd is a technology company involved in producing a portfolio of systems and products for aircraft, land, and naval applications. The company's products are used for defense, homeland security and commercial flight capabilities. Its systems and solutions may be installed on new platforms or it may perform a comprehensive modernization program to transform a platform. Elbit Systems gives instructions to its customers on the proper maintenance of its products and will provide support team specialists when the customer cannot fix a problem. The company operates in five segments: Aerospace; C4I and Cyber; ISTAR and EW; Land; and ESA. It derives maximum revenue from Land Segment. Geographically, it operates in Israel; North America; Europe; Asia-Pacific; Latin America; and Others.","20,537",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},0.5745,4,"Quarterly","2026-10-13",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},696.23,703.36,695.69,695.68,0.55,0.08,39447.007786,4232,698.8537,1016.059998,453,116836.448830232,43.2,7507,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},369,123001,44895312.207558,84.82,"2025-04-22",[186,187,196,207,218,229,240,251,262,273,283,294,305,315,326,337,348,358,368,377,387,397,406,417,428,438,449,460,471,482,493,503,514,525,536,546,557,568,579,590,599,609,620,631,641,652,663,673,684,694,705,715,725,736,747,756,764,773,780,788,796,805,814,823,832,841,850,858,867,875,884,893,902,911,920,929,937,946,954,963,972,980,988,997,1005,1014,1023,1032,1041,1050,1058,1065,1074,1083,1091,1100,1109,1118,1126,1133,1142,1150,1159,1167,1176,1185,1194,1202,1210,1217,1226,1233,1242,1251,1259,1267,1276,1284,1293,1301,1310,1318,1327,1335,1344,1353,1359,1367,1376,1385,1394,1403,1412,1420,1427,1436,1445,1454,1463,1471,1480,1488,1496,1505,1514,1522,1531,1538,1547,1555,1563,1571,1579,1587,1595,1603,1610,1619,1628,1637,1644,1652,1660,1669,1678,1687,1696,1704,1712,1721,1730,1739,1748,1757,1765,1773,1781,1789,1798,1806,1813,1821,1829,1838,1846,1855,1863,1872,1881,1890,1899,1908,1916,1923,1930,1939,1947,1954,1962,1971,1978,1986,1994,2002,2011,2020,2028,2036,2043,2051,2059,2067,2073,2082,2090,2098,2106,2114,2121,2129,2137,2144,2152,2160,2169,2178,2187,2194,2202,2210,2218,2227,2236,2244,2252,2261,2268,2276,2283,2292,2301,2307,2316,2325,2334,2340,2347,2354,2362,2368,2376,2385,2394,2400,2408,2416,2424,2432,2441,2448,2456,2462,2470,2478,2485,2492,2500,2509,2518,2525,2533,2540,2546,2554,2563,2569,2577,2586,2594,2603,2612,2619,2627,2635,2643,2651,2660,2669,2678,2686,2694,2702,2711,2720,2727,2735,2743,2749,2758,2765,2772,2781,2789,2796,2805,2811,2819,2827,2834,2842,2851,2860,2868,2876,2885,2890,2898,2906,2913,2922,2929,2935,2943,2951,2958,2966,2974,2982,2990,2998,3006,3014,3021,3028,3033,3042,3050,3059,3067,3075,3083,3092,3098,3107,3115,3122,3131,3140,3147,3154,3161,3170,3177,3185,3194,3202,3210,3218,3226,3235,3243,3252,3259,3264,3271],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":189,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",680.33,697.39,13.67,2,55488.989846,5242,691.1122,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",687,692,680.03,682.01,-21.36,-3.04,102305.912199,6959,684.8626,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",702,704.34,692.24,703.37,-0.9,-0.13,176368.780545,6739,700.8953,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",715.53,719,701.7,704.27,-30.73,-4.18,74626.825268,6778,707.9928,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",739.89,745.26,730.515,735,-4.72,-0.64,70841.848273,5989,736.9379,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",744.33,748.75,738.25,739.72,-2.77,-0.37,83194.055607,6864,742.9313,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",744.21,752.46,739.32,742.49,-2.26,-0.3,69487.619358,5671,744.8271,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",759.81,760.35,734.425,744.75,-5.94,-0.79,89163.516555,7794,745.6857,{"date":274,"open":275,"high":276,"low":232,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",747.95,753.94,750.69,7.345,0.99,45678.958431,4538,749.0457,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",745.89,748.5,737.11,743.345,-5.215,-0.7,81433.676601,4853,743.4649,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",749.57,753.71,744.22,748.56,10.4,1.41,63133.479445,5307,748.6778,{"date":306,"open":234,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",742.19,730.65,738.16,6.41,0.88,51598.090323,4817,736.4043,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",726.58,736.75,722.91,731.75,6.84,0.94,54925.119144,4908,728.8664,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",721.39,727.33,715.13,724.91,-3.09,-0.42,69444.450336,6966,723.5696,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",723.91,729.65,720.2,728,4.09,0.56,49320.177721,4423,725.5171,{"date":349,"open":350,"high":351,"low":352,"close":339,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",725,733.15,723.5,9.51,1.33,76167.358447,6041,728.181,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",714.04,724.42,714.4,5.89,0.83,85486.929631,6406,717.8509,{"date":369,"open":370,"high":342,"low":371,"close":372,"change":373,"percent_change":163,"volume":374,"transactions":375,"vwap":376},"2026-09-08",724.55,706.5,708.51,5.23,115451.477064,8403,714.8195,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",706.86,700.11,703.28,2.06,0.29,33808.44545,4110,703.5515,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",709.2,696.19,701.22,-7.98,-1.13,62943.957494,6073,700.9259,{"date":398,"open":399,"high":399,"low":400,"close":389,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",724.5,706.19,0.5,0.07,70044.437098,6287,712.1791,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",711.29,720.2525,707.9201,708.7,8.19,1.17,86866.444678,6636,711.8183,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",705,706.7425,699.6212,700.51,-8.17,-1.15,60780.343492,5828,701.7356,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",718.97,705.24,708.68,-10.01,-1.39,65028.431911,5160,709.5801,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",718,721.92,715.085,718.69,-3.79,-0.52,66189.54965,6544,719.011,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",712,723.8513,711.7,722.48,0.23,0.03,75406.921327,6076,717.9544,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",733.69,735.825,720.44,722.25,-8.15,-1.12,83896.934917,5590,724.7094,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",742.39,743.2,726.128,730.4,-10.93,-1.47,90249.5466,6758,732.1785,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",745.1,753.8952,737.42,741.33,-2.34,-0.31,39209.88143,3924,742.2132,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":424,"volume":500,"transactions":501,"vwap":502},"2026-08-20",750,759.075,740.31,743.67,-8.63,57634.332692,6168,746.8014,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",773.4,776.71,749.01,752.3,-43.41,-5.46,164977.932201,8370,756.0253,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",773.42,797.79,772.03,795.71,12.87,1.64,123874.375873,6448,784.8346,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",786,793.31,782.05,782.84,-0.78,-0.1,71780.633676,5306,787.4879,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":16,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",785.55,786.66,777.79,783.62,0.51,48699.857634,4491,782.1818,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",778.06,785.73,772.14,779.62,0.11,0.01,60510.700644,5834,779.8162,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",783.31,788.6,779.485,779.51,3.43,0.44,57928.796066,6313,783.1592,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",795.63,800.43,760.4201,776.08,-69.96,-8.27,233420.981641,14590,776.5559,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",859.14,863.115,844.9,846.04,-13.1,-1.52,81335.81311,6934,853.936,{"date":591,"open":592,"high":593,"low":594,"close":581,"change":595,"percent_change":126,"volume":596,"transactions":597,"vwap":598},"2026-08-07",857,862.1,845.8925,2.14,61810.02198,5532,856.3828,{"date":600,"open":601,"high":602,"low":603,"close":592,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",855.01,876.85,848.55,-7.26,-0.84,91154.327329,7216,860.1465,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",854.16,867.54,846.64,864.26,14.99,1.77,76567.433389,5934,859.3484,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",831.37,850.6,829.775,849.27,19.12,2.3,78551.684106,5951,842.2822,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",809,832.3,830.15,21.5,2.66,57109.559715,4845,825.5137,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",802.05,815.02,801.43,808.65,22.69,2.89,64113.388481,4611,809.3651,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",774.85,786.9886,773.105,785.96,16.86,2.19,65871.119042,4992,781.2397,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",800,767.045,769.1,-49.49,-6.05,89406.740371,6646,779.7272,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",817.88,823.77,811.03,818.59,5.73,0.7,97013.634512,6245,817.6765,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":213,"volume":691,"transactions":692,"vwap":693},"2026-07-27",812,824.43,803.015,812.86,-7.35,66039.165758,5433,811.5257,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",827,831.08,818.1,820.21,11.61,1.44,72422.895355,5516,823.8408,{"date":706,"open":707,"high":696,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",798.44,793,808.6,15.91,2.01,88469.481915,7026,813.1766,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",788.17,804.435,792.69,18.06,2.33,67873.705771,5842,795.8023,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",768.73,781.9,758.7,774.63,19.78,2.62,67901.709892,5821,773.8574,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",758.44,766.935,754.5,754.85,13.3,1.79,89154.749778,7225,760.2502,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",734.84998,753.29999,730,741.54999,3.11,0.42,69900,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",752.39001,734.19,738.44,7.18,0.98,78500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",732.98999,738.46997,723.58002,731.26001,-5.04,-0.68,70400,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":71,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-14",727.15997,743.82001,736.29999,0.12,93600,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",749.58002,729.21002,735.40002,-16.4,-2.18,89000,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",760.01001,750.48999,751.79999,-9.09,-1.19,53300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",770.59998,773.65997,760.20001,760.89001,-19.16,-2.46,54100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",777.56,785.72998,775.17999,780.049988,2.12,0.27,53000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",799.84998,803.33002,768.75,777.92999,-33.08,-4.08,81600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",810.44,821.25,809.01001,811.01001,7.75,0.96,82800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",789.58002,820,787.40002,803.26001,43.28,5.69,128800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",761.71002,776.65997,758.039978,759.97998,1.26,0.17,75100,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",749.65002,766,758.71997,26.06,3.56,99500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",727.78998,736.47998,721.039978,732.65997,16.94,2.37,122200,{"date":868,"open":221,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",731.84998,710,715.71997,-16.99,-2.32,96200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",754.099976,754.90997,727.76001,732.71002,-18.19,-2.42,99100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",765.97998,772.65997,749,750.90002,-21.55,-2.79,83300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",770.79999,779.34003,767.85999,772.45001,-2.17,-0.28,63200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",784.45001,786.40002,771.53003,774.62,-13.61,-1.73,114800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",821.080017,824.96997,780.53998,788.22998,-33.59,-4.09,212800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",821.28998,832.26001,816.75,821.82001,-0.17,-0.02,82300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":71,"volume":936,"transactions":9,"vwap":934},"2026-06-16",822.039978,831.90002,813.56,821.98999,7.34,94000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",834.58002,841.62,808,814.65002,-39.41,-4.61,134100,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",882.39001,848.37,854.059998,-59.14,-6.48,107500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",864.56,916.51001,864.26001,913.20001,94.23,11.51,194300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",826.39001,832.15002,813.71002,818.96997,-18.6201,-2.22,65900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":71,"volume":979,"transactions":9,"vwap":977},"2026-06-09",833.41998,841,808.5,837.59003,7.4301,69500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":364,"volume":987,"transactions":9,"vwap":985},"2026-06-08",839.20001,848.25,827.67999,830.15997,6.8,78600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",826.38,836.48999,817.01001,823.35999,-14.58,-1.74,80800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":762,"volume":1004,"transactions":9,"vwap":1002},"2026-06-04",826,841.47998,812.89001,837.94,8.13,78200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",838.049988,845.28998,828,829.81,-19.34,-2.28,73300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",844.90002,854,837.78003,849.15002,-8.91,-1.04,65600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",868.87,869.98999,850.5,858.059998,-22.83,-2.59,104400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",896.57001,897.78998,859.97998,880.89001,-11.74,-1.32,146000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",868.21997,902.17999,862.14001,892.63,63.82,7.7,240100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":246,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",837.080017,837.23999,810.94,828.81,-23.6,189300,{"date":1059,"open":1060,"high":1060,"low":835,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",857.48999,852.40997,84.59,11.02,278300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",768.01001,773.22998,758.67999,767.82001,4.1,0.54,134700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-21",762,770,751.78003,763.71997,-5.1201,-0.67,69800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":900,"volume":1090,"transactions":9,"vwap":1088},"2026-05-20",775.81,783.059998,766.46997,768.84003,-2.16,62900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",773,786.58002,763,771,10.37,1.36,141000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",753.92999,761.45001,745.37,760.63,10.62,1.42,149100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-15",765,773.97998,747.77002,750.01001,-29.42,-3.77,116500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":553,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-14",777.20001,787.98999,775,779.42999,0,92100,{"date":1127,"open":1128,"high":1128,"low":1111,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",786.099976,779.41998,-22.79,-2.84,132700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",798.049988,803.16998,784.01001,802.21002,7.26,0.91,109100,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",774.090027,804.21002,794.95001,12.74,1.63,146100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",795.059998,804.38,775.049988,782.21002,-12.75,-1.6,143100,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",826.66998,780.81,794.96002,-35.13,-4.23,193700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",835.59003,844.60999,827.65002,830.090027,-21.17,-2.49,121500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",864.42999,864.5,840.57001,851.26001,-6.53,-0.76,88200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-04",845.69,873.099976,838.12,857.78998,26.57,3.2,90600,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-01",839.34003,819,831.21997,-8.1201,-0.97,62400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1196,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1196},"2026-04-30",825.45001,839.59998,820.5,19.84,2.42,73200,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":995,"volume":1216,"transactions":9,"vwap":1214},"2026-04-29",840.12,802.57001,819.5,-14.55,108500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-28",819.65002,836.84998,816.27002,834.049988,14.4,1.76,84500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1219,"change":1231,"percent_change":900,"volume":1232,"transactions":9,"vwap":1219},"2026-04-27",815,823.78003,808.62,-2.31,104900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-24",837.77002,839.01001,800.60999,821.96002,-30.38,-3.56,118500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",856.78003,864.64001,839.10999,852.34003,-8.6299,-1,77100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":445,"volume":1258,"transactions":9,"vwap":1256},"2026-04-22",877.44,886,849.01001,860.96997,-4.51,109300,{"date":1260,"open":1261,"high":1262,"low":1027,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-21",875.34003,878,865.47998,-16.5,-1.87,95800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-20",879.22998,889.76001,879,881.97998,9.4,1.08,80300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":146,"volume":1283,"transactions":9,"vwap":1281},"2026-04-17",875.049988,887,868,872.58002,2.79,112900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-16",885.53998,887.72998,865.25,869.78998,-29.21,-3.25,135700,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-15",914,891.10999,899,-21.79,-2.37,105500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-14",928.72998,931.39001,913.48999,920.78998,-14.26,-1.53,123100,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-13",918,937,935.049988,9.81,1.06,101200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-10",924.52002,931.38,907.030029,925.23999,-3.23,-0.35,79000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1258,"transactions":9,"vwap":1332},"2026-04-09",932.030029,940.20001,924.66998,928.46997,7.9499,0.86,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",916,933,900.070007,920.52002,6.35,0.69,102400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-07",923.67999,923.85999,906,914.16998,-9.51,-1.03,160000,{"date":1354,"open":1295,"high":1355,"low":1348,"close":1346,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1346},"2026-04-06",928.080017,34.71,3.9,189700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":605,"volume":1366,"transactions":9,"vwap":1364},"2026-04-02",880,907.72998,877.84998,888.96997,-7.5601,132100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",872.81,898,868.75,896.53003,47.44,5.59,107400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",813.35999,855,812.95001,849.090027,32.32,3.96,134800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",852.72998,855.12,810,816.77002,-53.05,-6.1,232800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",862.21997,882.75,853,869.82001,-20.4,-2.29,134900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-26",900.34998,915,886.44,890.21997,-21.6801,-2.38,174900,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-25",894.79999,915.54999,911.90002,17.1,1.91,143500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1414,"change":1425,"percent_change":213,"volume":1426,"transactions":9,"vwap":1414},"2026-03-24",886.049988,898.81,881.84003,-8.16,144200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-23",890.15002,915.85999,882.21002,902.96002,-17.79,-1.93,148600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-20",938.98999,944.78998,910.77002,920.75,-35.3,-3.69,230700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-19",943.59998,956.87,919.32001,956.049988,2.48,0.26,193400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-18",974,982.82001,950.35999,953.57001,-60.76,-5.99,267900,{"date":1464,"open":1465,"high":29,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-17",933.79999,925,1014.33002,139.83,15.99,435300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-16",890.080017,895.19,870,874.5,3.39,0.39,238000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1435,"transactions":9,"vwap":1485},"2026-03-13",876.98999,894.70001,863.070007,871.10999,5.28,0.61,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":995,"volume":1495,"transactions":9,"vwap":1493},"2026-03-12",888.40002,888.66998,853.5,865.83002,-15.34,264700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-11",844.13,891.59998,836.10999,881.16998,4.05,0.46,241600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-10",867.02002,887.94,866.76001,877.12,-25.46,-2.82,214200,{"date":1515,"open":1516,"high":1517,"low":1254,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-09",934.75,937.45001,902.58002,-33.56,-3.58,291300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",888.099976,960,886.10999,936.14001,48.04,5.41,416600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1524,"change":1536,"percent_change":156,"volume":1537,"transactions":9,"vwap":1524},"2026-03-05",911.35999,912.22998,865.65997,3.1,427400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-04",863.40002,886.27002,843.51001,885,61.92,7.52,346700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1183,"volume":1554,"transactions":9,"vwap":1552},"2026-03-03",829.35999,830,801.5,823.080017,-6.28,221700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1549,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1549},"2026-03-02",812.92999,833.25,806.76001,60.32,7.84,222000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":57,"volume":1570,"transactions":9,"vwap":1568},"2026-02-27",762.26001,774,758.049988,769.039978,3.75,104500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1574},"2026-02-26",750.51001,765.28998,743.96997,9.77,1.29,136400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":269,"volume":1586,"transactions":9,"vwap":1584},"2026-02-25",765.02002,775.98999,737.75,755.52002,-6,187800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":595,"volume":1594,"transactions":9,"vwap":1592},"2026-02-24",742.39001,763.65002,726.26001,761.52002,15.94,320800,{"date":1596,"open":1597,"high":888,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-23",730.62,727.20001,745.58002,20.85,2.88,173800,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1183,"volume":1609,"transactions":9,"vwap":1607},"2026-02-20",741.78998,721.19,724.72998,-5.58,213100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-19",709,735.66998,704.46997,730.31,21.16,2.98,164600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-18",707.35999,716.73999,698.92999,709.15002,15.05,2.17,158800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-17",676.62,699,673.72998,694.099976,17.67,2.61,100000,{"date":1638,"open":1639,"high":198,"low":1640,"close":1641,"change":605,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-13",677.27002,663.099976,676.42999,-0.12,57700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1639,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1639},"2026-02-12",671.90002,682,667.5,12.3601,1.86,125500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1307,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-11",683.14001,684.65997,651.85999,664.90997,-2.1,177100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-10",686.22998,687.58002,676.25,679.16998,8.36,1.25,125100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-09",667.40002,674.88,664,670.81,5.81,0.87,88300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-06",671.45001,680.90002,647.25,665,-9.2,-1.36,151800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-05",678.84003,693.59003,667.96002,674.20001,-5.79,-0.85,118000,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-04",720.01001,670.90002,679.98999,-40.02,-5.56,160900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1698,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1698},"2026-02-03",707.44,721.76001,704.039978,22.44,3.22,97000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-02",692.96997,709.64001,690,697.57001,-5,-0.71,109000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-30",713.059998,723.98999,695.20001,702.57001,-19.21,-2.66,112000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-29",731.67999,734.56,712.81,721.78003,-9.05,-1.24,113700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-28",738.099976,740.66998,722.58002,730.83002,0.95,0.13,113800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-27",723.29999,735.20001,715,729.88,20.69,2.92,103900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1685,"volume":1764,"transactions":9,"vwap":1762},"2026-01-26",718.19,718.96997,706.78003,709.19,-9.8,77800,{"date":1766,"open":1767,"high":880,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-23",727.96997,713.56,718.98999,10.14,1.43,69100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1073,"transactions":9,"vwap":1778},"2026-01-22",715.059998,718.070007,699.44,708.84998,-4.28,-0.6,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":383,"volume":1788,"transactions":9,"vwap":1786},"2026-01-21",700,713.46002,690.01001,713.13,2.03,137600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-20",723.41998,736.78003,707.01001,711.099976,-19.7401,-2.7,181300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":701,"volume":1805,"transactions":9,"vwap":1803},"2026-01-16",720,737.51001,718.32001,730.84003,10.41,113900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":927,"volume":1266,"transactions":9,"vwap":1811},"2026-01-15",708.71002,724.59998,707.090027,720.42999,-0.16,{"date":1814,"open":1815,"high":1816,"low":1716,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-14",698.16998,724.91998,720.59003,21.09,3.02,111200,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-13",705.58002,688.87,699.5,-17.54,-2.45,144000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-12",706.98999,719.98999,697.32001,717.039978,33.68,4.93,307900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1577,"volume":1845,"transactions":9,"vwap":1843},"2026-01-09",671.34003,688.42999,667.45001,683.35999,8.73,118300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-08",660.45001,681.20001,660.34998,674.63,16.72,2.54,168900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1282,"volume":1862,"transactions":9,"vwap":1860},"2026-01-07",642.72998,663.049988,640.56,657.90997,17.84,164500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-06",628.98999,641.21997,624.35999,640.070007,11.85,1.89,167300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-05",619.14001,630.01001,613.78003,628.21997,36.26,6.13,162600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-02",584.02002,593,581,591.96002,14.25,2.47,87600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-31",580,580.42999,574.28998,577.71002,-1.29,-0.22,56400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-30",583.96002,584.45001,575.22998,579,1.07,0.19,121600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":321,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-29",571.090027,578.33002,569.96002,577.92999,1.2,67200,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1910,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1910},"2025-12-26",573.59998,560.58002,-11.0699,-1.9,68700,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":382,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-24",586.34003,577.72998,582.15997,0.36,46100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-23",578,581.81,574.71997,580.099976,7.11,1.24,128400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1805,"transactions":9,"vwap":1944},"2025-12-22",564.70001,573.32001,560.60999,572.98999,18.74,3.38,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1208,"volume":1953,"transactions":9,"vwap":1951},"2025-12-19",540.23999,556,554.25,13.09,152400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":131,"volume":1961,"transactions":9,"vwap":1959},"2025-12-18",552.35999,557.10999,538.29999,541.15997,2.18,163100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-17",544.51001,551.28998,538.080017,538.97998,15.9,3.04,255800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1315,"percent_change":1418,"volume":1977,"transactions":9,"vwap":1976},"2025-12-16",514.78003,527.080017,513.27002,523.080017,123400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1975,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1975},"2025-12-15",515.40002,517.47998,509.84,-1.97,-0.38,89700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1140,"volume":1993,"transactions":9,"vwap":1991},"2025-12-12",510.57001,516,504.040009,515.23999,4.67,110100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1988,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1988},"2025-12-11",515.049988,518.16998,508,9.84,1.97,100200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-10",506.20999,506.67999,497.39999,500.73001,-0.26,-0.05,72600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-09",500.040009,511.98001,499.12,500.98999,15.75,3.25,131300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1746,"volume":2027,"transactions":9,"vwap":2025},"2025-12-08",488.10999,492.66,481.29999,485.23999,0.64,81400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":322,"volume":2035,"transactions":9,"vwap":2033},"2025-12-05",485,485.64999,470.12,484.60001,4.49,92600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1897,"percent_change":2009,"volume":2042,"transactions":9,"vwap":2041},"2025-12-04",480.32999,487.45999,475,480.10999,66100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2038,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2038},"2025-12-03",474.85999,480.41,470.17999,14.67,3.15,66400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":892,"transactions":9,"vwap":2056},"2025-12-02",462.29999,469,462.049988,465.66,10.71,2.35,{"date":2060,"open":2061,"high":2062,"low":30,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-01",465.35999,465.95999,454.95001,-14.84,-3.16,114900,{"date":2068,"open":2054,"high":2069,"low":2070,"close":2071,"change":778,"percent_change":456,"volume":2072,"transactions":9,"vwap":2071},"2025-11-28",470.73001,463.66,469.79001,24300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-26",471.70001,473.48001,464.64999,469.67001,3.5,0.75,70600,{"date":2083,"open":2084,"high":2076,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-25",473.089996,458.54999,466.17001,-6.83,-1.44,98400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1719,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-24",470.47,475.54999,466.5,473,-0.15,119000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":121,"volume":2105,"transactions":9,"vwap":2103},"2025-11-21",463.31,473.98999,457.26999,473.70999,5.3,102700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":1275,"transactions":9,"vwap":2111},"2025-11-20",486.32999,490,467.19,468.41,-12.92,-2.68,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1257,"volume":2120,"transactions":9,"vwap":2118},"2025-11-19",511.89001,475.049988,481.32999,-22.72,174600,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-18",523,489.98999,504.049988,0.82,0.16,204800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-17",516.47998,517,503.23001,30.2,6.38,167100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":701,"percent_change":2143,"volume":1082,"transactions":9,"vwap":2142},"2025-11-14",465.5,477,463,473.029999,0.31,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-13",485.28,471,471.59,-11.54,-2.39,79700,{"date":2153,"open":2109,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-12",491.079987,480.97,483.13,-1.91,-0.39,115700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-11",485.5,487.75,479.32001,485.040009,-1.21,-0.25,56500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-10",479.75,487.60001,477.51001,486.25,17.68,3.77,85300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-07",463.28,470,456.57001,468.57001,5.1,1.1,55600,{"date":2188,"open":2189,"high":2040,"low":2190,"close":2191,"change":2192,"percent_change":1325,"volume":2193,"transactions":9,"vwap":2191},"2025-11-06",474.29999,463.10001,463.47,-1.62,93500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":392,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-11-05",469.84,470.31,465,465.089996,-1.69,69000,{"date":2203,"open":2076,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-04",475.76001,467.26999,473.070007,-7.92,-1.65,76200,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-03",482.63,477.67999,480.98999,4.24,0.89,75900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-31",472,480,471.029999,476.75,4.41,0.93,105700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-30",473.45001,481.17999,471.57999,472.34,-5.63,-1.18,130200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1946,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-29",481.75,482,473.70001,477.97,0.71,127500,{"date":2245,"open":2239,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-28",482.42999,472.79001,474.59,-12.42,-2.55,89200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-27",495,496,481.070007,487.01001,-4.7,-0.96,98500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":42,"volume":892,"transactions":9,"vwap":2266},"2025-10-24",490.91,493.51999,486.089996,491.70999,3.55,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-23",477.98001,489.60999,488.16,10.18,2.13,76300,{"date":2277,"open":2278,"high":2279,"low":2040,"close":2270,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2270},"2025-10-22",486.98999,491.23999,-6.78,-1.4,93200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-21",485.089996,490.88,482.28,484.76001,-5.89,-1.2,74100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-20",485.69,494.87,485.22,490.64999,10.65,2.22,68800,{"date":2302,"open":2303,"high":2286,"low":2304,"close":2221,"change":2305,"percent_change":1299,"volume":2306,"transactions":9,"vwap":2221},"2025-10-17",485.48999,478.57001,-11.65,108600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-16",497.01001,501.39999,491.54001,491.64999,-10.42,-2.08,78800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-15",521.14001,525,490.14999,502.070007,-14.22,-2.75,187900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-14",513.89001,522.78003,505.049988,516.28998,-1.7,-0.33,125700,{"date":2335,"open":2321,"high":2336,"low":2321,"close":2337,"change":2338,"percent_change":753,"volume":2339,"transactions":9,"vwap":2337},"2025-10-13",519.60999,517.98999,15.64,86400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2250,"percent_change":2346,"volume":1326,"transactions":9,"vwap":2345},"2025-10-10",505.01001,512.71997,500.01001,502.35001,-0.51,{"date":2348,"open":2123,"high":2123,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-09",504.12,504.89999,-18.1,-3.46,63600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2123,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2123},"2025-10-08",521.97998,525.34003,511,2.5,0.48,145900,{"date":2363,"open":2364,"high":2364,"low":1998,"close":2365,"change":1693,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-10-07",526.35999,520.5,-1.1,126600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":659,"volume":2375,"transactions":9,"vwap":2373},"2025-10-06",525.98999,529.98999,518.53998,526.28998,11.3,116400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-03",522.15002,527.28998,511.41,514.98999,6.97,1.37,128600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-02",509.75,514.47998,497,508.019989,2.94,0.58,90700,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2397,"change":235,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-10-01",511.17999,505.079987,-0.93,143400,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-30",495.38,511.12,509.79999,11.95,2.4,131200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1676,"volume":2415,"transactions":9,"vwap":2413},"2025-09-29",503,504.78,496.029999,497.85001,4.28,142900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2299,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-09-26",494.19,500.39999,492.059998,493.57001,0.45,126200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":848,"volume":2431,"transactions":9,"vwap":2429},"2025-09-25",484.98999,492.85999,478.95999,491.35001,0.85,147100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-24",498.5,501.66,489.23999,490.5,-8.53,-1.71,95200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":111,"percent_change":553,"volume":2447,"transactions":9,"vwap":2446},"2025-09-23",500,502.98001,491.81,499.029999,63500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2451},"2025-09-22",487.97,498.97,482.76001,11,2.25,129000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2450,"change":1728,"percent_change":2461,"volume":892,"transactions":9,"vwap":2450},"2025-09-19",495.049988,498,486.51001,-0.54,{"date":2463,"open":2040,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-18",494.37,473.42001,490.63,10.7,2.23,109900,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-17",487.85001,469.35999,479.92999,-28.02,-5.52,257300,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":71,"volume":2484,"transactions":9,"vwap":2482},"2025-09-16",500.10001,510.45999,507.95001,4.53,85500,{"date":2486,"open":2487,"high":2488,"low":2239,"close":2489,"change":2490,"percent_change":2290,"volume":2491,"transactions":9,"vwap":2489},"2025-09-15",489,505.98999,503.42001,-6.12,158000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":343,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-09-12",503.82001,510.57999,501.75,509.54001,0.81,42200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-11",504,507.60999,500.54999,505.45001,1.12,0.22,79400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-10",496.62,504.5,495.42999,504.32999,15.08,3.08,95100,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":333,"volume":2524,"transactions":9,"vwap":2522},"2025-09-09",490.98001,483.23999,489.25,-2.05,87900,{"date":2526,"open":2527,"high":2254,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-08",491.26001,487.56,491.29999,9.26,1.92,83200,{"date":2534,"open":2221,"high":2535,"low":2536,"close":2537,"change":2359,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-09-05",483.01001,468,482.040009,0.52,129500,{"date":2541,"open":2542,"high":2239,"low":2543,"close":2544,"change":778,"percent_change":456,"volume":2545,"transactions":9,"vwap":2544},"2025-09-04",480.14999,475.39999,479.54001,82000,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":136,"volume":2553,"transactions":9,"vwap":2551},"2025-09-03",475.79999,480.63,473.94,479.42001,3.73,100900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-09-02",474.26999,476.079987,465.049988,475.69,-4.52,-0.94,93300,{"date":2564,"open":2565,"high":2565,"low":2213,"close":2566,"change":2567,"percent_change":1249,"volume":2568,"transactions":9,"vwap":2566},"2025-08-29",488.98001,480.20999,-4.87,91000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":900,"volume":2576,"transactions":9,"vwap":2574},"2025-08-28",487.91,491.01001,481.28,485.079987,-1.35,120300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-27",496.059998,499,482.5,486.42999,-3.76,-0.77,209100,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-26",471.29001,491.17001,490.19,31.48,6.86,197200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-25",456.10999,462.48999,455.019989,458.70999,7.86,1.74,103800,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-22",459.42999,461.45999,447,450.85001,-8.47,-1.84,86100,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2617,"percent_change":401,"volume":2618,"transactions":9,"vwap":2616},"2025-08-21",454.73001,461.48999,459.32001,2.29,52600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":64,"volume":2626,"transactions":9,"vwap":2624},"2025-08-20",457.70001,461.10999,454.10001,457.029999,5.36,72400,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-19",462.94,447.10001,451.67001,-21.67,-4.58,312500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":711,"volume":2642,"transactions":9,"vwap":2640},"2025-08-18",466.92001,474.17001,462.14999,473.34,9.34,125400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":822,"transactions":9,"vwap":2648},"2025-08-15",458.69,465.17999,451,464,4.23,0.92,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-14",462.60999,470.10001,458.79999,459.76999,-1.89,-0.41,102300,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-13",467.76001,476.57001,454.84,461.66,24.48,5.6,245400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-12",442.57001,444.25,432.85001,437.17999,-6.94,-1.56,148200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2234,"volume":2685,"transactions":9,"vwap":2683},"2025-08-11",448,453.17001,434.75,444.12,-5.32,144600,{"date":2687,"open":2181,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-08",472.01001,446.01001,449.44,-20.98,-4.46,220000,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-07",483.54999,466.22,470.42001,-13.81,-2.85,197100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-06",482.14999,485.78,478.92001,484.23001,0.24,0.05,91200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-05",484.87,494.32001,478.17999,483.98999,-6.01,-1.23,247600,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2109,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2109},"2025-08-04",469.92001,491.76999,24.99,5.37,281100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2331,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-08-01",464.85999,465.62,449.45001,465.01001,-0.36,117100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2185,"volume":2742,"transactions":9,"vwap":2740},"2025-07-31",465.53,467.45001,460.10001,466.70999,5.07,148300,{"date":2744,"open":2745,"high":2141,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":1241,"transactions":9,"vwap":2746},"2025-07-30",452.31,461.64001,7.81,1.72,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-29",451.78,456.35001,450.10001,453.82999,1.68,0.37,51300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1081,"percent_change":2096,"volume":2764,"transactions":9,"vwap":2763},"2025-07-28",456,457.94,446,452.14999,55900,{"date":2766,"open":2623,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":344,"volume":2771,"transactions":9,"vwap":2769},"2025-07-25",458,450.47,452.82001,2.53,68600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-24",444.48001,454.41,442.59,450.29001,4.32,0.97,99600,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-23",440.01001,446.62,445.97,8.97,2.05,58600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2113,"percent_change":2795,"volume":849,"transactions":9,"vwap":2794},"2025-07-22",442.20001,442.91,433.029999,437,-0.61,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-21",441.57999,443.16,437.48999,439.67999,6.71,1.55,68400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1617,"percent_change":1342,"volume":2532,"transactions":9,"vwap":2810},"2025-07-18",432.64999,434.89001,427.089996,432.97,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1174,"volume":2818,"transactions":9,"vwap":2816},"2025-07-17",431.39999,433.37,422.84,429.98999,-11,132400,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2717,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-07-16",441,443.12,439,440.98999,-1.34,87100,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2607,"change":2832,"percent_change":2676,"volume":2833,"transactions":9,"vwap":2607},"2025-07-15",450.39999,450.73999,445.51001,-7.09,83800,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2837,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2837},"2025-07-14",446.51001,454.089996,443.76999,6.67,1.49,98600,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-11",450.89999,452.48001,446.049988,447.42001,-0.86,-0.19,74700,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-10",452.70001,452.95001,438.75,448.28,-7.42,-1.63,124300,{"date":2861,"open":2607,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-07-09",458.82999,444.92001,455.70001,13.99,3.17,129700,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2258,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-07-08",443.60001,445.23999,429.89001,441.70999,-1.05,228000,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-07-07",444.32001,450,442.94,446.41,2.09,0.47,120600,{"date":2886,"open":2823,"high":2878,"low":2887,"close":2878,"change":2888,"percent_change":711,"volume":2889,"transactions":9,"vwap":2878},"2025-07-03",436.85999,8.75,77900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1928,"volume":2897,"transactions":9,"vwap":2895},"2025-07-02",434.22,437.72,427.54001,435.57001,1.57,154500,{"date":2899,"open":2900,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-07-01",452.17999,432,434,-15.5,-3.45,166800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2909,"change":2911,"percent_change":2079,"volume":2912,"transactions":9,"vwap":2909},"2025-06-30",442.67001,449.5,439.070007,15.19,197600,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-27",429.29001,435.70001,428.01001,434.31,2.58,0.6,152500,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":778,"percent_change":456,"volume":2928,"transactions":9,"vwap":2927},"2025-06-26",432.35001,439.049988,430.88,431.73001,198400,{"date":2930,"open":2823,"high":2823,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":1845,"transactions":9,"vwap":2932},"2025-06-25",428.10999,431.60999,9.07,2.15,{"date":2936,"open":2937,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-24",430.16,415.89999,422.54001,-17.02,-3.87,320600,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":126,"volume":2950,"transactions":9,"vwap":2948},"2025-06-23",435.79999,445,434.92999,439.56,1.09,125900,{"date":2952,"open":2953,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2709,"volume":2957,"transactions":9,"vwap":2955},"2025-06-20",441.45999,425,438.47,0.2,185000,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2904,"volume":2965,"transactions":9,"vwap":2963},"2025-06-18",454.48999,456.5,437.29999,438.26999,-15.64,225800,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2802,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-06-17",447.67001,455.25,446.019989,453.91,1.5,152900,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2200,"volume":2981,"transactions":9,"vwap":2979},"2025-06-16",468.39001,476.040009,445.01001,447.20001,-7.7,335700,{"date":2983,"open":2984,"high":2985,"low":2984,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-06-13",444.42999,468.079987,454.89999,23.42,5.43,370700,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":1224,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-06-12",425.78,433.17999,422,431.48001,0.41,127100,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":1946,"volume":3005,"transactions":9,"vwap":3003},"2025-06-11",415.67999,431.39001,407.76001,429.72,14.05,156000,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2026,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-06-10",417.029999,423.67001,414.48999,415.67001,0.15,105000,{"date":3015,"open":3016,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":1737,"volume":3020,"transactions":9,"vwap":3018},"2025-06-09",420.029999,408.019989,415.029999,-5.19,159500,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":146,"percent_change":25,"volume":3027,"transactions":9,"vwap":3026},"2025-06-06",419.89999,421.76999,416.37,420.22,61700,{"date":3029,"open":3030,"high":3030,"low":3031,"close":3023,"change":3032,"percent_change":1401,"volume":1292,"transactions":9,"vwap":3023},"2025-06-05",430.17001,418.040009,-9.84,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-06-04",425.23001,432.92001,424.75,429.73999,7.91,1.88,119800,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":2383,"volume":3049,"transactions":9,"vwap":3047},"2025-06-03",420.35999,427.60001,416.82999,421.82999,5.7,160500,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-06-02",415.26999,416.95001,411,416.13,6.52,1.59,155500,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3056,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-30",402.10001,411.88,401.69,409.60999,1.62,160700,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":811,"volume":3074,"transactions":9,"vwap":3072},"2025-05-29",399.059998,405.54001,394,403.089996,8.37,144300,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":1208,"volume":3082,"transactions":9,"vwap":3080},"2025-05-28",390,395.5,388.51001,394.72,9.31,218900,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-27",384,387.01001,380.5,385.41,6.48,1.71,250200,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":2406,"percent_change":2026,"volume":1064,"transactions":9,"vwap":3097},"2025-05-23",376.48999,381.67999,373.17001,378.92999,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-22",375,379.64999,369.60001,376.53,-19.4,-4.9,611800,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":2113,"volume":3114,"transactions":9,"vwap":3112},"2025-05-21",397.98999,406.95001,395.54001,395.92999,-10.91,118200,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":701,"percent_change":1928,"volume":3121,"transactions":9,"vwap":3120},"2025-05-20",411.70001,424.23999,402.51999,406.84,115800,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-19",397.95999,409.62,396.01001,405.39999,10.25,2.59,111300,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-05-16",391.10001,397.89001,389.41,395.14999,5.26,1.35,64000,{"date":3141,"open":3142,"high":3143,"low":3142,"close":3144,"change":3145,"percent_change":2049,"volume":3146,"transactions":9,"vwap":3144},"2025-05-15",384.01001,391.82999,389.89001,11.92,54200,{"date":3148,"open":3149,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":2398,"volume":3153,"transactions":9,"vwap":3151},"2025-05-14",385.82999,373.84,377.97,-3.54,110900,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":50,"percent_change":1452,"volume":3160,"transactions":9,"vwap":3159},"2025-05-13",381.89001,388.59,381,381.51001,84000,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-05-12",393.89001,394.75,373.60001,380.51001,-38.37,-9.16,211900,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":927,"volume":1929,"transactions":9,"vwap":3175},"2025-05-09",421.040009,421.29999,415.34,418.88,-0.09,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":2949,"volume":3184,"transactions":9,"vwap":3182},"2025-05-08",415.98001,426.39999,413.67001,418.97,4.5,118600,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-07",405.60999,417.48999,405.57001,414.47,14.47,3.62,93100,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":2874,"volume":3201,"transactions":9,"vwap":3199},"2025-05-06",401.20001,402.5,392.48999,400,-4.26,128200,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":1780,"volume":3209,"transactions":9,"vwap":3207},"2025-05-05",402,417.5,401.75,404.26001,-2.43,160400,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":2359,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3215},"2025-05-02",405.67001,417.79001,404,406.69,0.62,138600,{"date":3219,"open":3199,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":3224,"volume":3225,"transactions":9,"vwap":3222},"2025-05-01",406.28,396.42001,404.19,6.7,1.69,62200,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":3233,"volume":3234,"transactions":9,"vwap":3231},"2025-04-30",386.98999,397.76001,384.48999,397.48999,9.18,2.36,60500,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":3241,"percent_change":2920,"volume":3242,"transactions":9,"vwap":3240},"2025-04-29",385.53,389.25,382.89001,388.31,2.31,46800,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":3249,"percent_change":3250,"volume":3251,"transactions":9,"vwap":3248},"2025-04-28",381.98999,390.5,381.10001,386,6.46,1.7,90900,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":1667,"percent_change":3258,"volume":1232,"transactions":9,"vwap":3257},"2025-04-25",375.88,380.20999,373.070007,379.54001,0.33,{"date":3260,"open":3261,"high":3262,"low":180,"close":3263,"change":2617,"percent_change":1487,"volume":1915,"transactions":9,"vwap":3263},"2025-04-24",370.69,379.32999,378.29001,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":1719,"percent_change":2849,"volume":3270,"transactions":9,"vwap":3269},"2025-04-23",376.70001,379.5,374.13,376,99900,{"date":184,"open":3272,"high":3273,"low":3274,"close":3275,"change":3129,"percent_change":1342,"volume":3276,"transactions":9,"vwap":3275},374.12,379.48999,371.32999,376.70999,132300]