[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLPC":3,"homepage-market-summary":35,"stock-historical-PLPC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PLPC","2026-10-07",{"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},"Preformed Line Products Co","Nasdaq",null,"WATER, SEWER, PIPELINE, COMM & POWER LINE CONSTRUCTION","Preformed Line Products Co is a designer and manufacturer of products and systems for constructing and maintaining overhead and underground networks for energy, telecommunication, cable operators, data communication, and other industries. The Company's primary products support, protect, connect, terminate, and secure cables and wires. The Company provides helical solutions, connectors, fiber optic and copper splice closures, solar framing applications, and electric vehicle charging station foundations. The Company's customers include public and private energy utilities and communication companies, cable operators, contractors and subcontractors, distributors, and value-added resellers. Geographically, the company operates in four regions: PLP-USA, the Americas, EMEA, and Asia-Pacific.","3,734","Cleveland, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2076,0.84,"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},404.67,406.2,409.54,396.375,421.52,-16.85,-4,119151.729982,7242,403.6612,504.69,184.020004,111375.23668596016,68.8,6903,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},130,104110,38000084.408176,190.82,"2025-04-25",[188,189,199,210,221,232,243,253,264,273,284,295,305,316,327,338,349,360,371,382,392,402,413,424,435,445,456,465,476,485,496,507,518,528,539,550,559,570,581,591,601,611,622,633,644,655,666,677,688,699,710,720,730,740,750,760,771,782,791,799,807,816,825,834,843,852,860,867,875,884,893,902,911,920,928,936,945,953,962,969,977,985,993,1002,1011,1020,1029,1038,1047,1054,1063,1072,1081,1088,1096,1105,1114,1123,1132,1140,1149,1158,1166,1172,1181,1190,1199,1207,1216,1224,1232,1240,1249,1256,1264,1273,1280,1289,1298,1306,1315,1324,1332,1341,1349,1358,1366,1375,1382,1390,1399,1407,1415,1424,1431,1440,1448,1456,1464,1472,1481,1488,1494,1502,1511,1519,1528,1536,1545,1554,1563,1572,1581,1588,1596,1605,1613,1622,1630,1637,1646,1654,1663,1671,1680,1688,1696,1705,1713,1721,1729,1738,1746,1755,1764,1772,1780,1789,1797,1806,1814,1823,1832,1839,1847,1855,1863,1872,1880,1889,1895,1903,1911,1919,1926,1933,1941,1950,1958,1967,1974,1982,1991,1999,2008,2015,2021,2029,2036,2044,2052,2061,2067,2074,2083,2089,2096,2105,2114,2120,2129,2137,2142,2149,2157,2166,2174,2183,2192,2200,2207,2214,2222,2230,2238,2246,2255,2263,2271,2280,2285,2294,2302,2309,2315,2324,2332,2341,2348,2357,2366,2375,2384,2393,2402,2409,2418,2426,2435,2443,2451,2459,2467,2474,2482,2490,2498,2505,2512,2520,2528,2537,2545,2552,2560,2567,2576,2585,2592,2601,2609,2615,2624,2633,2641,2648,2656,2664,2672,2680,2689,2697,2706,2713,2722,2731,2739,2748,2756,2765,2773,2780,2789,2795,2802,2809,2815,2823,2830,2839,2847,2855,2864,2870,2878,2887,2895,2901,2907,2915,2922,2930,2936,2944,2951,2959,2967,2976,2985,2991,2999,3006,3015,3022,3029,3037,3044,3052,3058,3067,3075,3083,3091,3099,3108,3116,3124,3133,3141,3148,3155,3161,3168,3177,3182,3191,3199,3207,3215,3224,3228,3235,3244,3250,3257],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",419.83,426.94,416.2,5.42,1.3,67771.976433,6139,421.943,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",415.38,419.48,404.98,416.1,-3.35,-0.8,70857.23225,6473,414.2101,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",416.8,427.4999,415.32,419.45,12.42,3.05,72463.182463,7050,420.5316,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",410.45,415.44,400.6764,407.03,-0.17,-0.04,73172.775528,5907,408.7031,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",421.36,421.6,406.02,407.2,-5.56,-1.35,84370.10932,6189,412.4485,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",427.85,409.6901,412.76,-3.61,-0.87,82373.822469,6669,417.1757,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",421.9,421.94,409.1182,416.37,-6.96,-1.64,72946.948209,5814,417.3659,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":141,"volume":270,"transactions":271,"vwap":272},"2026-09-25",441.39,421.14,423.33,-6.49,71068.681173,5876,428.5442,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",420.4,431,414.55,429.82,2.54,0.59,76921.466501,5008,423.9623,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",425.2,428.56,417.9287,427.28,2.08,0.49,63123.230046,4389,425.5795,{"date":296,"open":297,"high":298,"low":299,"close":286,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",418.31,428.0999,413.9901,3.61,0.86,71143.242424,5493,421.0581,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",419.49,425.6099,411.65,421.59,9.21,2.23,63399.680924,4322,421.86,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",413.65,420.04,403.2001,412.38,-0.65,-0.16,74020.221295,4769,411.5684,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",415.42,427.255,406.0201,413.03,16.22,4.09,96674.360596,6908,413.1534,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",412.18,416.87,390.6454,396.81,-6.29,-1.56,81010.392738,6956,400.6255,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",401.31,405.425,395.845,403.1,4.86,1.22,64657.251102,5653,400.9898,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",402.68,408.4199,391,398.24,-25.3,-5.97,65680.250416,5260,399.0439,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",412.59,428.5,406.485,423.54,19.5,4.83,57010.936542,4926,420.8975,{"date":383,"open":384,"high":385,"low":353,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",397.43,411.665,404.04,-6.62,-1.61,65050.147279,5637,404.1307,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",405.53,419.18,410.66,-1.05,-0.26,56915.828348,5454,412.6496,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",404.74,414.1899,394.61,411.71,13.26,3.33,75052.520672,5768,409.1949,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",398.68,406.4894,394.53,398.45,5.82,1.48,86832.633408,5782,399.8634,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",392.78,409.42,387.03,392.63,2.22,0.57,57860.384411,5007,394.795,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":77,"volume":442,"transactions":443,"vwap":444},"2026-09-02",391.51,394.4599,384.1347,390.41,1.81,67574.874843,5735,388.9799,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",400.19,402.69,385.19,388.6,-12.25,-3.06,71724.297999,6296,390.9149,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":86,"volume":462,"transactions":463,"vwap":464},"2026-08-31",406.48,393.27,400.85,-3.2,64402.985575,5170,400.5212,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",421.46,437.4999,404.01,404.05,-16.92,-4.02,75944.989258,5828,412.1359,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":474,"vwap":484},"2026-08-27",412.01,426.43,420.97,11.2,2.73,68420.905776,419.8198,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",408.85,418.57,405.3,409.77,-3.09,-0.75,89351.303122,7013,411.044,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",418,420.345,408.57,412.86,5.93,1.46,73844.570505,5850,412.7625,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",429.3,431.25,403.68,406.93,-22.37,-5.21,85626.971791,6887,414.3008,{"date":519,"open":520,"high":521,"low":522,"close":509,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",428.34,432.06,411.27,7.93,1.88,91512.768841,6115,424.6602,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",428.22,439.99,408.79,421.37,-13.37,-3.08,73049.531326,6428,419.1455,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",444.76,452.63,423.66,434.74,-10.02,-2.25,105857.723282,7397,435.937,{"date":551,"open":552,"high":552,"low":553,"close":541,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",459.21,443.595,-30.27,-6.37,67410.297563,6072,448.344,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",467.2,483.665,464.6718,475.03,10.4,2.24,79040.559767,6531,475.0525,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",449.81,465.045,445.42,464.63,17.24,3.85,108408.497106,6567,457.1901,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",472.51,444.25,447.39,-20.64,-4.41,112092.255484,7756,459.5235,{"date":592,"open":593,"high":30,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",491.81,467.88,468.03,-12.74,-2.65,175167.539189,10675,478.8739,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",471,489.9299,480.77,18.14,3.92,75555.521654,6509,480.0236,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-10",471.48,479.9899,460.63,462.63,-4.19,-0.9,129468.485632,8853,467.1977,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",461.45,472.8356,446.8,466.82,6.07,1.32,108689.151127,6221,461.3909,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",463.77,496.9993,455.68,460.75,-10.54,-2.24,183685.160695,9607,475.6249,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",430.06,475.69,426.49,471.29,47.69,11.26,144160.17885,9176,460.4318,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",368.02,426,363.97,423.6,65.45,18.27,122575.241077,7088,399.778,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",352.11,362.5,347.745,358.15,1.17,0.33,94452.266551,6544,355.7678,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",369.02,385.49,353.95,356.98,-11.48,-3.12,162210.627904,9287,363.4576,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",347.08,370,337.985,368.46,84.95,29.96,164939.591328,10094,361.1869,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",296.65,299.99,278.08,283.51,-13.6,-4.58,175339.833768,10989,285.4332,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",302.53,289.02,297.11,-14.7,-4.71,96476.288367,6838,296.1658,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":280,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-27",315.15,322.205,300,311.81,0.19,107253.774365,7148,308.7028,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-24",326.01,310,311.22,-14.6,-4.48,70404.246133,5049,314.4596,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":227,"volume":747,"transactions":748,"vwap":749},"2026-07-23",320.48,329.69,318.57,325.82,-0.56,68900.703459,4349,324.988,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-22",325.01,335.57,326.38,-7.13,-2.14,46890.888575,3588,329.7693,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-21",333.11,339.9987,323.739,333.51,11.58,3.6,85210.535383,5038,331.4744,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-20",332.35,335.87,321.47,321.93,-5.5,-1.68,67712.837352,4299,327.9333,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-17",317.26999,336.35001,314.57999,327.42999,-1.44,-0.44,97000,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-16",344.48001,320,328.87,-16.78,-4.85,76500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":798,"transactions":9,"vwap":804},"2026-07-15",350.73999,351.84,341.049988,345.64999,-0.27,-0.08,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-14",346.69,352,343.82999,345.92001,5.89,1.73,57900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-13",344.23999,363,333.95999,340.029999,-6.36,-1.84,75300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-10",362.35999,369.64999,343.32999,346.39001,1.84,0.53,94700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-09",340.95001,352.44,340.64999,344.54999,10.22,3.06,76300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",325.57999,339.84,323.13,334.32999,8.03,2.46,77300,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",361.39999,316.19,326.29999,-41.48,-11.28,133500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":805,"volume":833,"transactions":9,"vwap":865},"2026-07-06",371.059998,381.29001,361.35999,367.78,-0.99,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":344,"volume":874,"transactions":9,"vwap":872},"2026-07-02",392.23999,395.56,358.54999,368.76999,-24.75,108200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",403.37,414.35001,391.92999,393.51999,-17.04,-4.15,106600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",405.56,412.13,382.44,410.56,5.85,1.45,92500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-29",396.22,404.95001,387.049988,404.70999,9.05,2.29,113900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-26",397.48001,406.60001,390,395.66,-9.34,-2.31,193000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-25",393.89001,407.25,384.45001,405,20.69,5.38,132300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":17,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-24",383.47,392.89999,380.019989,384.31,0.22,72100,{"date":929,"open":930,"high":931,"low":932,"close":922,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":922},"2026-06-23",385.019989,396.29999,368.19,-17.77,-4.43,88300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-22",389.019989,402.39999,388,401.23999,16.97,4.42,85200,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-18",373.54999,386.10001,384.26999,19.99,5.49,90500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-17",373.98001,384.94,362.62,364.28,-6.78,-1.83,103300,{"date":963,"open":964,"high":965,"low":828,"close":862,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":862},"2026-06-16",382.75,387.51999,-9.1,-2.39,82500,{"date":970,"open":940,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-15",394.92999,375.82999,380.16,4.74,1.26,92200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":397,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-12",379.39001,388.26001,374.64001,375.42001,-0.28,98400,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-11",360.10999,381.88,376.47,24.31,6.9,89300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-10",372.32999,378,350.76001,352.16,-17.87,-4.83,115100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-09",381.19,384.34,349.48999,370.029999,-3.16,-0.85,104500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-08",372.82001,375.92999,365.20001,373.19,10.17,2.8,73000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-05",373.97,379.53,359.82001,363.019989,-13.28,-3.53,133200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-04",368.44,380.54999,360.01001,376.29999,-1.85,-0.49,116300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-03",387.35001,393.64001,375,378.14999,-9.57,-2.47,174600,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":217,"volume":1053,"transactions":9,"vwap":1051},"2026-06-02",379.62,397.34,387.72,11.47,60700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-01",363.45001,378.81,360.60999,376.25,6.43,1.74,67100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-29",376.37,379.89001,361.17001,369.82001,-7.16,-1.9,78500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-28",378.16,386.89999,364.42001,376.98001,-3.07,-0.81,135800,{"date":1082,"open":1083,"high":1084,"low":691,"close":1085,"change":1086,"percent_change":17,"volume":1087,"transactions":9,"vwap":1085},"2026-05-27",381.57001,386,380.049988,3.16,81000,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-26",361.51999,378.56,376.89001,19.07,5.33,82200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-22",343.57999,358.42999,339.63,357.82001,16.71,4.9,101000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-21",336.76001,345.29999,332.25,341.10999,3.88,1.15,77500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-20",334.48999,341.78,329.01001,337.23001,7.9,2.4,59500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-19",327.79999,337.85001,322.5,329.32999,-6.1,-1.82,117400,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-18",348,328.17001,335.42999,-12.01,-3.46,99700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-15",344.89001,350.01001,338.29999,347.44,-6.63,-1.87,126300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-14",347.64999,357.79001,343.079987,354.070007,6.95,2,130700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":17,"volume":1165,"transactions":9,"vwap":1163},"2026-05-13",348.85001,351.39999,338.22,347.12,2.88,65100,{"date":1167,"open":1168,"high":1168,"low":1169,"close":818,"change":596,"percent_change":1170,"volume":1171,"transactions":9,"vwap":818},"2026-05-12",355.51999,334.72,-3.57,56600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-11",346.45999,365.38,340.48999,356.98001,10.73,3.1,68600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-08",350.070007,356.97,342.78,346.25,0.97,0.28,78000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-07",366.67999,368.87,344.85999,345.28,-20.81,-5.68,100800,{"date":1200,"open":669,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-06",371.79999,355,366.089996,7.43,2.07,151400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-05",314.41,360.98999,314.29001,358.66,48.9,15.79,199800,{"date":1217,"open":1218,"high":803,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-04",337.78,306.91,309.76001,-23.97,-7.18,155500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":420,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-05-01",333.35001,343.64999,321.39999,333.73001,0.45,129900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1109,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1109},"2026-04-30",342.35001,353.70001,320.35001,-5.04,-1.49,142700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-29",356.32001,365.60001,328.54999,337.29001,-19.21,-5.39,210500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":92,"percent_change":301,"volume":1255,"transactions":9,"vwap":1254},"2026-04-28",349.98999,357.5,344.67999,356.5,128500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":900,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-27",352.53,354.53,342.79999,353.45999,0.65,129500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-24",330.89999,352.37,327.41,351.17001,22.37,6.8,208000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":167,"percent_change":806,"volume":1279,"transactions":9,"vwap":1278},"2026-04-23",331.75,344.34,326.82999,328.79999,165400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-22",325,333.48001,320.16,329.049988,7.52,2.34,209000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-21",321,335.14999,316.76001,321.53,0.52,0.16,167500,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-20",313.19,322.079987,321.01001,2.41,0.76,209400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-17",304,322.44,302.35999,318.60001,20.09,6.73,182100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-16",312.79001,314.31,289.89001,298.51001,-14.66,-4.68,153900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":967,"volume":1331,"transactions":9,"vwap":1329},"2026-04-15",320.019989,320.10001,306.60999,313.17001,-7.68,176800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-14",312.47,324.54999,309.81,320.85001,9.23,2.96,160500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":155,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-04-13",309.54999,313.89999,308.89001,311.62,-0.11,97900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-10",320.26001,324,308.62,311.97,-6.79,-2.13,104900,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-09",302.60001,323.98001,318.76001,15.6,5.15,127900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-08",298.35001,308.48999,297.029999,303.16,20.16,7.12,350600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":966,"percent_change":684,"volume":1381,"transactions":9,"vwap":1380},"2026-04-07",285.94,288.97,266.26001,283,209500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1027,"volume":1389,"transactions":9,"vwap":1387},"2026-04-06",302.32001,303.85001,281.57001,292.10001,-10.68,355600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-02",281.92001,305,280,302.78,11.36,3.9,161100,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-04-01",270.75,293.60001,291.42001,20.67,7.63,181500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1401,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1401},"2026-03-31",267.45999,276.44,265.01001,6.98,2.65,132900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-30",276.070007,276.75,259.79999,263.76999,-12.11,-4.39,182800,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":672,"volume":1430,"transactions":9,"vwap":1428},"2026-03-27",270.81,279.23001,275.88,3.18,195600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-26",272.41,278.56,268.14999,272.70001,-3.86,-1.4,226900,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-25",280.12,271.14999,276.56,0.17,0.06,207400,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-24",272.26001,283.87,276.39001,2.03,0.74,282100,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-23",268,285.98999,274.35999,11.27,4.28,79400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1296,"volume":1471,"transactions":9,"vwap":1469},"2026-03-20",261.54999,265.67001,254.64999,263.089996,0.41,204400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-19",252.99001,264.66,251.020004,262.67999,6.49,2.53,109100,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":1053,"transactions":9,"vwap":1485},"2026-03-18",253.55,263.72,256.19,2.64,1.04,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1483,"change":1492,"percent_change":420,"volume":1493,"transactions":9,"vwap":1483},"2026-03-17",249.86,259.25,3.69,59400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1490,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1490},"2026-03-16",267.10001,268.88,241.0099945,-11.79,-4.51,251000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-13",265.98999,271.69,257.85999,261.64999,0.81,0.31,188100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":967,"volume":1518,"transactions":9,"vwap":1516},"2026-03-12",260.049988,267.39001,257.040009,260.84,-6.39,171200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-11",265,275,255.7,267.23001,2.11,0.8,181300,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-10",243.66,271.29999,265.12,21.85,8.98,236400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-09",229.22,246.16,222.99001,243.27,7.55,3.2,164700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-06",240.48,245.78,231.81,235.72,-13.31,-5.34,89500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-05",245,256.20001,223,249.029999,-6.56,-2.57,195100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-04",254.089996,257.20999,248.10001,255.59,4.4,1.75,134100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-03-03",249.83,255.28,243.59,251.19,-7.61,-2.94,125700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1364,"percent_change":1453,"volume":1587,"transactions":9,"vwap":1586},"2026-03-02",250.28999,259.35001,245.59,258.79999,181400,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-27",257,248.97,253.64999,-6.67,-2.56,169900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-26",259.60999,260.73001,249.92999,260.32001,-1.17,-0.45,67700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":17,"volume":1612,"transactions":9,"vwap":1610},"2026-02-25",262.76999,267.48999,259.79001,261.48999,2.18,122600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-24",255,260.51001,254.14999,259.31,4.31,1.69,90200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1615,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1615},"2026-02-23",262.62,264.040009,251.27,-7.62,-2.9,112900,{"date":1631,"open":1632,"high":1633,"low":1615,"close":1624,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1624},"2026-02-20",256.48001,265.60999,2.42,0.93,123700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-19",251.029999,262.14999,250.74001,260.20001,8.17,3.24,128700,{"date":1647,"open":1522,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-18",276.12,246.17,252.029999,-21.21,-7.76,120100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-17",273.01001,277.79001,270.67999,273.23999,-5.78,-2.07,155200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1286,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-13",272.040009,280.79999,268.51999,279.019989,2.77,81400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-12",282.85999,287.97,269.01001,271.5,-7.63,-2.73,79100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1669,"volume":1687,"transactions":9,"vwap":1685},"2026-02-11",277.56,280.60001,274.26001,279.13,7.53,67900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1594,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-02-10",272.66,276.60001,270.20001,271.60001,-0.93,152500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-09",280.60999,281.29001,274.019989,274.16,-6.25,-2.23,57800,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-06",268.69,282.14999,280.41,15.78,5.96,152400,{"date":1714,"open":1715,"high":1716,"low":1615,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-05",257.92001,265.95999,264.63,4.12,1.58,187100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1616,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1616},"2026-02-04",272.57001,281.049988,246.21001,-9.47,-3.51,215600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-02-03",261.14001,271.39999,259.78,269.98001,9.91,3.81,138700,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-02-02",250.8,261.76999,260.070007,9.13,3.64,71300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-30",252.98,257.31,248.17999,250.94,-6.16,-2.4,197500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-29",249.71001,260.69,245.82001,257.10001,9.01,3.63,171000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1636,"transactions":9,"vwap":1769},"2026-01-28",243.47,253.31,237.34,248.089996,7.08,2.94,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1498,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1498},"2026-01-27",240.35001,241.16,233.10001,0.09,0.04,109400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-26",238.080002,246.85001,236.25999,240.92,3.84,1.62,122200,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-23",247.67999,235.89,237.080002,-13.35,-5.33,104800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-22",245.3,251.67,245.059998,250.42999,5.76,2.35,78400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":918,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-21",242.64,245.020004,235.059998,244.67,2.25,72300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-20",240.71001,246.59,238.98,239.28999,-7.73,-3.13,68500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-16",248.35001,250.029999,242.21001,247.020004,-1.16,-0.47,96900,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1750,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1750},"2026-01-15",241.42999,248.50999,5.61,2.31,76000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":482,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2026-01-14",240.13,244.19,227.62,242.57001,1.14,119000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1113,"transactions":9,"vwap":1852},"2026-01-13",244.020004,248.89999,237.78999,239.84,-3.21,-1.32,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-12",232.39999,246.37,243.050003,9.2,3.93,145900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-09",235.67999,236.91,232.24001,233.85001,-0.92,-0.39,88400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":672,"volume":1879,"transactions":9,"vwap":1877},"2026-01-08",231.50999,236.69,224.42999,234.77,2.72,112600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-07",232.85001,234,227.45,232.050003,-0.34,-0.15,98000,{"date":1890,"open":1876,"high":1891,"low":1892,"close":1893,"change":1412,"percent_change":1179,"volume":1894,"transactions":9,"vwap":1893},"2026-01-06",232.58,212.86,232.39,111800,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2026-01-05",212.32001,229.89999,225.41,13.48,6.36,131600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1479,"volume":1910,"transactions":9,"vwap":1908},"2026-01-02",209.52,212.19,207.57001,211.92999,5.22,113600,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-31",210.44,206.34,206.71001,-3.5,-1.67,73200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1487,"percent_change":1925,"volume":833,"transactions":9,"vwap":1924},"2025-12-30",209.17,210.63,207.89999,210.21001,0.5,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1921,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1921},"2025-12-29",213.16,207,-3.59,-1.69,86800,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-26",215.78,210.86,212.75999,-3.17,-1.47,74600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-24",215.99001,218.5,214,215.92999,0.75,0.35,42200,{"date":1951,"open":1952,"high":1953,"low":1945,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-23",218.67,220.74001,215.17999,-3.94,-1.8,102600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-22",217,223.14,216.60001,219.12,3.94,1.83,48600,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1954,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1954},"2025-12-19",213.92,218.36,0.56,0.26,96200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1619,"volume":1981,"transactions":9,"vwap":1979},"2025-12-18",208.55,217.7,206,214.62,8.87,97400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-17",222.75999,223.37,205.12,205.75,-15.12,-6.85,123300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1578,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-16",226.88,231.66,220.039993,220.87,-3.33,119800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-15",231.87,233.83,227.96001,228.48,-3.3,-1.42,83400,{"date":2009,"open":2010,"high":1810,"low":2011,"close":2012,"change":1188,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-12-12",234.039993,228.27,231.78,0.12,91100,{"date":2016,"open":2002,"high":2017,"low":2018,"close":2019,"change":1916,"percent_change":1238,"volume":2020,"transactions":9,"vwap":2019},"2025-12-11",238,229.13,231.5,89700,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-10",225.029999,238.89999,235,9.17,4.06,102500,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":1479,"volume":2035,"transactions":9,"vwap":2033},"2025-12-09",220.42999,226.13,225.83,5.57,59800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2039},"2025-12-08",217.57001,220.25999,215.31,2.99,1.38,60600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1446,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-12-05",218.77,219.75999,214.75,217.27,0.03,70700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-04",214.89999,219.99001,213.81,217.21001,2.86,1.33,64500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":943,"percent_change":1525,"volume":1139,"transactions":9,"vwap":2066},"2025-12-03",210.77,216.48,205,214.35001,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":2072,"percent_change":2073,"volume":1604,"transactions":9,"vwap":2071},"2025-12-02",204.99001,213.42,209.92999,5.63,2.76,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-12-01",201.3,207.2,200.62,204.3,-0.95,-0.46,52500,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":1509,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-11-28",202,205.25,0.15,21300,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":420,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-26",209.48,202.10001,204.94,0.73,56500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-25",191.88,203.47,191.42,203.46001,8.28,4.24,91700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-24",193.69,196.48,189.67,195.17999,5.51,2.91,84800,{"date":2115,"open":2116,"high":2117,"low":31,"close":2109,"change":2118,"percent_change":1965,"volume":2119,"transactions":9,"vwap":2109},"2025-11-21",185.089996,194.19,3.41,69000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-20",197.27,199,184.029999,186.25999,-6.92,-3.58,87900,{"date":2130,"open":2117,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-19",198.059998,192.11,193.17999,1.18,0.61,31700,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2139,"change":2141,"percent_change":926,"volume":2113,"transactions":9,"vwap":2139},"2025-11-18",192,196.89999,0.43,{"date":2143,"open":2065,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":269,"volume":2148,"transactions":9,"vwap":2146},"2025-11-17",206.33,191.16,191.57001,-13.29,55200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":891,"volume":2156,"transactions":9,"vwap":2154},"2025-11-14",197.45,208.87,195.0099945,204.86,2.92,103500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-13",206.39999,208.71001,201,201.94,-5.9,-2.84,106300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1454,"volume":2173,"transactions":9,"vwap":2171},"2025-11-12",207.88,211.39999,205.59,207.84,1.53,50400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-11",212.91,215,204.84,206.31,-7.99,-3.73,108600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-10",214.32001,218.23,209.10001,214.3,4.64,2.21,90400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1526,"volume":2199,"transactions":9,"vwap":2197},"2025-11-07",205.17,211.2,199.36,209.66,1.67,72400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1437,"percent_change":1130,"volume":2206,"transactions":9,"vwap":2205},"2025-11-06",212,214.8,204,207.99001,80000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":93,"percent_change":2141,"volume":2213,"transactions":9,"vwap":2212},"2025-11-05",211.61,216.28999,209.8,211.85001,56400,{"date":2215,"open":2216,"high":2217,"low":1929,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-04",208.56,215.69,210.94,-0.37,-0.18,89200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":206,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-11-03",214.53999,217.58,208.91,211.31,-0.38,158200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1853,"volume":2237,"transactions":9,"vwap":2235},"2025-10-31",222.28,225,211.34,212.11,-7.04,131700,{"date":2239,"open":2240,"high":2241,"low":2177,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-30",238.41,245.99001,219.14999,-15.8,-6.72,189100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-29",228.98,238.94,227.50999,234.95,6.16,2.69,137400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1777,"volume":2262,"transactions":9,"vwap":2260},"2025-10-28",228.7,232.89,223.020004,228.78999,0.21,128200,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-27",238.55,225.77,228.58,-9.3,-3.91,67300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-24",236.62,241,235.66,237.88,3.97,1.7,61200,{"date":2281,"open":2232,"high":2282,"low":2232,"close":2283,"change":2284,"percent_change":628,"volume":1813,"transactions":9,"vwap":2283},"2025-10-23",235.7,233.91,13.39,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-22",231.17999,232,216,220.52,-11.09,-4.79,98600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2228,"volume":2301,"transactions":9,"vwap":2299},"2025-10-21",233.0099945,235.029999,227.41,231.61,-0.89,50700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":991,"percent_change":841,"volume":2308,"transactions":9,"vwap":2307},"2025-10-20",235.25,235.89999,229.62,232.5,125200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":960,"percent_change":206,"volume":892,"transactions":9,"vwap":2314},"2025-10-17",224.28,228.41,218.56,225.60001,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-16",241.23,242.49001,224.62,227.42999,-12.37,-5.16,198800,{"date":2325,"open":2326,"high":1841,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-15",223.39,220.39999,239.8,20.57,9.38,163700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-14",211.75,221.089996,208.28,219.23,5.71,2.67,103800,{"date":2342,"open":2343,"high":2185,"low":2065,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-13",207.13,213.52,9.12,4.46,83700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-10",214.72,217.17999,203.070007,204.39999,-1.53,-0.74,177800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-09",203.34,209,198.42999,205.92999,5.5,2.74,153400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-08",190.0099945,202.66,188.84,200.42999,11.06,5.84,183300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-07",196.92,198.89,187.53999,189.37,-8.18,-4.14,120300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-06",200.28999,204.23,196.77,197.55,-2.2,-1.1,169600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-03",198.72,203.92,197.47,199.75,0.63,0.32,68400,{"date":2403,"open":2123,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1009,"volume":2408,"transactions":9,"vwap":2406},"2025-10-02",201.98,197.32001,199.12,-1.71,142000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-01",194.97,201.28,193.31,200.83,4.68,2.39,98900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1509,"volume":2425,"transactions":9,"vwap":2423},"2025-09-30",194.98,198.89999,190.50999,196.14999,0.6,115700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-29",200.55,202.080002,195.11,195.55,-3.81,-1.91,72200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2196,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2196},"2025-09-26",198.21001,200.99001,194.38,0.83,0.42,95100,{"date":2444,"open":2445,"high":2446,"low":2139,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-25",196.3,199.89999,198.53,-0.06,-0.03,83100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":909,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-24",200.60001,202.99001,192.32001,198.59,-1.15,87200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2113,"transactions":9,"vwap":2464},"2025-09-23",207.3,208.99001,200.53999,200.89999,-5.43,-2.63,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2144,"change":2472,"percent_change":1812,"volume":2473,"transactions":9,"vwap":2144},"2025-09-22",201.66,206.92,199.88,4.54,75000,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-19",207.080002,200.78,201.78999,-4.24,-2.06,86900,{"date":2483,"open":2484,"high":2485,"low":2438,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-18",201.92,207.020004,206.029999,5.23,2.6,51600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":944,"transactions":9,"vwap":2495},"2025-09-17",198.31,205.33,197.2,200.8,3.14,1.59,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":239,"volume":927,"transactions":9,"vwap":2503},"2025-09-16",199.080002,200.5,194.42999,197.66,-2.71,{"date":2506,"open":2471,"high":2507,"low":2508,"close":2509,"change":1787,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-15",203,197.41,200.37,0.82,101800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":76,"volume":2519,"transactions":9,"vwap":2517},"2025-09-12",197.53,199.13,196.31,198.75,0.13,41600,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-11",193.0099945,199.27,198.62,5.05,2.61,66500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-10",189.28,194.25,186.12,193.57001,5.02,2.66,61700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1661,"volume":2544,"transactions":9,"vwap":2542},"2025-09-09",192.47,193.5,187.28999,188.55,-3.99,29000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1470,"percent_change":2261,"volume":2551,"transactions":9,"vwap":2550},"2025-09-08",192.56,194.46001,190.94,192.53999,48800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1470,"volume":2559,"transactions":9,"vwap":2557},"2025-09-05",192.84,195.10001,187.8,192.13,0.79,48400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2278,"percent_change":2566,"volume":927,"transactions":9,"vwap":2565},"2025-09-04",189.3,191.7,186.75,191.34,0.9,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-09-03",187.050003,190.3,186.78999,189.64,1.72,0.92,105600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-09-02",189.13,190,187.11,187.92,-3.15,-1.65,42300,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":1679,"transactions":9,"vwap":2589},"2025-08-29",196.60001,189.8,191.070007,-6.42,-3.25,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-28",191.85001,197.56,190.12,197.49001,6.76,3.54,112400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2433,"volume":2608,"transactions":9,"vwap":2606},"2025-08-27",195.35001,195.97,190.55,190.73,-3.72,57300,{"date":2610,"open":2611,"high":2612,"low":2596,"close":2613,"change":2118,"percent_change":2614,"volume":2401,"transactions":9,"vwap":2613},"2025-08-26",190.22,195.059998,194.45,1.78,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-25",193,195.14999,190.070007,191.039993,-2.35,-1.22,61900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-22",186.059998,193.60001,184.5,193.39,8.82,4.78,43100,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-21",178.070007,184.89,184.57001,4.59,2.55,58400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2228,"percent_change":50,"volume":2647,"transactions":9,"vwap":2646},"2025-08-20",180.75,180.91,177.17999,179.98,36600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1347,"volume":2655,"transactions":9,"vwap":2653},"2025-08-19",180.69,182.48,178.66,180.36,-0.2,46000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2073,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-08-18",178.35001,182.5,177,180.56,1.55,36200,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-15",183.89999,172.11,177.8,-5.86,-3.19,69600,{"date":2673,"open":2674,"high":2675,"low":2667,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-14",172.19,184.61,183.66,7.36,4.17,52800,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-08-13",170.67,176.39999,170.52,176.3,4.3,2.5,37900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2692,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2692},"2025-08-12",163.92,172,161.87,10.2,6.3,38300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-11",160.070007,162.63,158.97,161.8,2.68,1.68,24700,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2415,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-08-08",155.64,159.31,159.12,3.03,20200,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-07",156.89,158.059998,153.22,154.44,-2.04,-1.3,26100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-06",152.8,156.77,151.11,156.48,2.56,1.66,31300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2050,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-08-05",154.86,155,148.039993,153.92,0.02,33800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-08-04",148.97,154.24001,148.37,153.89,5.09,3.42,57000,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2127,"volume":2755,"transactions":9,"vwap":2753},"2025-08-01",151.070007,152.42,145.55,148.8,-5.53,49500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-31",153.080002,157.37,147.91,154.33,13.74,9.77,82400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2119,"transactions":9,"vwap":2770},"2025-07-30",144.2,145.21001,139.53,140.59,-2.29,-1.6,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":291,"volume":2584,"transactions":9,"vwap":2778},"2025-07-29",143.58,144.28999,141.24001,142.88,0.7,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-28",141.38,142.89,140.11,142.17999,0.94,0.67,39200,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2777,"change":2794,"percent_change":1870,"volume":2738,"transactions":9,"vwap":2777},"2025-07-25",143.14,143.78999,139.039993,-0.55,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":1628,"volume":2801,"transactions":9,"vwap":2799},"2025-07-24",146.020004,141.39999,141.78999,-4.23,38200,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2797,"change":2190,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2797},"2025-07-23",144.94,147.64999,144.52,1.54,48500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2813,"change":239,"percent_change":1694,"volume":2814,"transactions":9,"vwap":2813},"2025-07-22",144.60001,146.42,143.81,69200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":967,"volume":2822,"transactions":9,"vwap":2820},"2025-07-21",149.72,150.25,144.53999,145.16,-3.56,86100,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":99,"volume":2829,"transactions":9,"vwap":2827},"2025-07-18",155.0099945,148.56,148.72,-4.49,72500,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-17",157.77,160,153.19,153.21001,-3.47,-2.21,69300,{"date":2840,"open":2702,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-16",162.91,156.66,156.67999,-4.42,-2.74,54500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-15",169.3,170.88,161.10001,-8.08,-4.78,227500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-14",167.32001,169.31,163.17999,169.17999,1.86,1.11,470600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2857,"change":983,"percent_change":227,"volume":2869,"transactions":9,"vwap":2857},"2025-07-11",167.28,169.089996,164.21001,430200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":1036,"volume":2877,"transactions":9,"vwap":2875},"2025-07-10",168.28,171.94,167.47,167.60001,-0.83,275800,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-09",167.14,169.22,165.28,168.42999,2.7,1.63,190900,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2448,"volume":2894,"transactions":9,"vwap":2892},"2025-07-08",166.020004,169.36,164.32001,165.73,-0.1,128800,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1138,"percent_change":2719,"volume":2600,"transactions":9,"vwap":2900},"2025-07-07",168.55,169.17,164.85001,165.83,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2190,"percent_change":629,"volume":1949,"transactions":9,"vwap":2906},"2025-07-03",166.64,170.47,165.0099945,169.28999,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2910,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2910},"2025-07-02",160.98,167.080002,158.029999,6.05,3.76,114200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":356,"percent_change":1304,"volume":2921,"transactions":9,"vwap":2920},"2025-07-01",159.28,162.86,155.45,161.029999,140700,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1508,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-06-30",160.56,165.33,157.52,159.81,0.51,137200,{"date":2931,"open":2932,"high":2933,"low":2727,"close":2934,"change":1694,"percent_change":131,"volume":2935,"transactions":9,"vwap":2934},"2025-06-27",159.48,161.39,159,147400,{"date":2937,"open":2717,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-26",161.31,151.089996,159.92999,6.7,4.37,406500,{"date":2945,"open":2742,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":322,"volume":2950,"transactions":9,"vwap":2948},"2025-06-25",155.78999,151.85001,153.23,-1.01,192300,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2742,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2742},"2025-06-24",153.24001,156.24001,151.75999,1.5,0.98,251500,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":206,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-06-23",152.88,154.74001,148,152.74001,-0.52,85600,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-20",156.64999,159.050003,152.92999,153.53999,-1.94,-1.25,71700,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-06-18",153.84,157.82001,153.14999,155.48,2.17,1.42,248400,{"date":2986,"open":2961,"high":2987,"low":2988,"close":2989,"change":618,"percent_change":131,"volume":2990,"transactions":9,"vwap":2989},"2025-06-17",154.53999,152.070007,153.31,182200,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2861,"volume":2998,"transactions":9,"vwap":2996},"2025-06-16",153.39,155.28999,152.82001,154.21001,2.81,64000,{"date":3000,"open":3001,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":2836,"volume":3005,"transactions":9,"vwap":3003},"2025-06-13",154.28999,150.42,151.39999,-5.44,36500,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-12",153.72,157.089996,152.83,156.84,1.9,1.23,47600,{"date":3016,"open":2961,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":2808,"transactions":9,"vwap":3019},"2025-06-11",155.75999,152.39999,154.94,1.96,1.28,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3025,"change":1525,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-10",150.48,152.98,149.8,1.4,157400,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":2112,"volume":3036,"transactions":9,"vwap":3034},"2025-06-09",146.8,152.35001,145.82001,150.87,4.26,392500,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1486,"percent_change":1965,"volume":3043,"transactions":9,"vwap":3042},"2025-06-06",144.19,148.27,144.13,146.61,92900,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":1804,"volume":3051,"transactions":9,"vwap":3049},"2025-06-05",141.029999,144.050003,138.84,143.97,3.3,174000,{"date":3053,"open":3054,"high":2777,"low":3055,"close":3056,"change":2050,"percent_change":2737,"volume":3057,"transactions":9,"vwap":3056},"2025-06-04",140.48,139.25999,140.67,67600,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-03",140.96001,141.28,138.92999,140.64,0.62,0.44,77700,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":823,"volume":3074,"transactions":9,"vwap":3072},"2025-06-02",142.28,142.74001,139.59,140.020004,-2.62,120000,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":882,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},"2025-05-30",145.41,145.78999,141.89999,142.64,-2.83,181700,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":832,"volume":3090,"transactions":9,"vwap":3088},"2025-05-29",145.96001,147.5,144.070007,146.78999,0.78,153200,{"date":3092,"open":2778,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-28",146.42999,141.25999,146.0099945,2.71,1.89,163500,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-27",138.88,143.63,136.61,143.3,5.04,3.65,61300,{"date":3109,"open":3110,"high":3111,"low":3110,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-23",133.27,138.99001,138.25999,2.63,1.94,118200,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":2261,"volume":3123,"transactions":9,"vwap":3121},"2025-05-22",134.64999,136.59,134.050003,135.63,0.29,39500,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-21",136.7,138.3,134.84,135.34,-2.46,-1.79,13400,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-20",138.83,139,137.8,-1.26,-0.91,16800,{"date":3142,"open":3143,"high":3144,"low":3143,"close":3145,"change":3146,"percent_change":3064,"volume":3147,"transactions":9,"vwap":3145},"2025-05-19",136.47,139.92,139.059998,0.85,14600,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":1036,"percent_change":155,"volume":3154,"transactions":9,"vwap":3153},"2025-05-16",138.57001,139.31,137.11,138.21001,11100,{"date":3156,"open":3101,"high":3157,"low":3143,"close":3158,"change":3159,"percent_change":1036,"volume":3160,"transactions":9,"vwap":3158},"2025-05-15",139.58,138.7,-0.68,22000,{"date":3162,"open":3163,"high":3164,"low":3136,"close":3165,"change":3166,"percent_change":2407,"volume":3167,"transactions":9,"vwap":3165},"2025-05-14",140.38,140.92,139.38,-2.42,15600,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3173},"2025-05-13",138.17999,144.5,137.77,141.8,3.38,2.44,26200,{"date":3178,"open":3145,"high":3054,"low":3179,"close":3180,"change":1878,"percent_change":1156,"volume":3181,"transactions":9,"vwap":3180},"2025-05-12",137.0099945,138.42,21200,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-09",135.44,136.28,134.60001,135.7,0.14,0.1,12000,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3027,"volume":3198,"transactions":9,"vwap":3196},"2025-05-08",135.24001,136.39999,133.62,135.56,1.87,10700,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":2737,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3204},"2025-05-07",135.059998,135.23,132.14999,133.69,0.01,17700,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":116,"volume":3214,"transactions":9,"vwap":3212},"2025-05-06",130.31,134.28999,130.0099945,133.67,1.36,21600,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-05-05",137.48,137.98,131.57001,132.31,-5.05,-3.68,21400,{"date":3225,"open":182,"high":3226,"low":182,"close":3227,"change":926,"percent_change":1296,"volume":3167,"transactions":9,"vwap":3227},"2025-05-02",138.59,137.36,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3232,"change":3233,"percent_change":227,"volume":3234,"transactions":9,"vwap":3232},"2025-05-01",138.75,139.92999,137.14,-0.23,14500,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":3241,"percent_change":3242,"volume":3243,"transactions":9,"vwap":3240},"2025-04-30",135.92,137.85001,133.46001,137.37,-0.73,-0.53,13000,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":3089,"percent_change":431,"volume":2712,"transactions":9,"vwap":3249},"2025-04-29",137.92999,139.21001,137.10001,138.10001,{"date":3251,"open":3252,"high":3253,"low":3254,"close":3255,"change":960,"percent_change":1854,"volume":3256,"transactions":9,"vwap":3255},"2025-04-28",138.48,139.89999,136.25,137.32001,16600,{"date":186,"open":3258,"high":3259,"low":3258,"close":3260,"change":1303,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3260},136.74001,139.17,139.14999,1.76,17000]