[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLXS":3,"homepage-market-summary":31,"stock-historical-PLXS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLXS","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},"Plexus Corp","Nasdaq",null,"PRINTED CIRCUIT BOARDS","Plexus Corp designs, manufactures, and services complex products in demanding regulatory environments, supporting life-saving medical devices, mission-critical aerospace and defense products, industrial automation systems, and semiconductor capital equipment. Its integrated lifecycle solutions span design and development, supply chain solutions, new product introduction, manufacturing, and sustaining services for market and disruptive companies in the Aerospace\u002FDefense, Healthcare\u002FLife Sciences, and Industrial sectors. The Company operates through three reportable segments: AMER, APAC, and EMEA, with the majority of revenue from the APAC segment.","20,000","Neenah, WI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},266.57,268.37,269.695,264.03,272.63,-6.06,-2.22,205918.347656,8433,266.4805,307.059998,132.029999,281897.4327575697,76.9,9226,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},115.35,247206,90230355.62215,110.23,"2025-04-25",[184,185,194,205,216,227,237,248,259,270,281,290,301,312,323,334,345,356,366,376,387,397,406,417,428,438,449,458,467,477,487,497,508,518,529,539,550,561,572,582,593,602,613,624,634,643,654,665,676,686,697,708,719,730,740,749,760,771,780,788,797,806,815,824,833,841,850,859,868,877,886,895,903,912,919,927,934,943,951,959,967,974,983,992,1001,1009,1018,1027,1036,1044,1050,1058,1067,1075,1082,1091,1099,1107,1115,1122,1131,1140,1149,1158,1166,1175,1183,1192,1199,1207,1216,1224,1233,1241,1250,1258,1266,1275,1283,1292,1301,1310,1319,1328,1336,1344,1353,1362,1371,1378,1385,1393,1402,1411,1420,1429,1438,1446,1455,1464,1473,1482,1491,1498,1506,1515,1524,1532,1541,1550,1559,1566,1574,1582,1590,1598,1605,1614,1621,1630,1639,1647,1656,1664,1672,1678,1686,1694,1702,1711,1718,1726,1734,1741,1749,1758,1767,1775,1783,1792,1800,1808,1817,1824,1833,1841,1848,1857,1864,1872,1881,1889,1895,1903,1911,1919,1926,1934,1942,1950,1957,1966,1975,1983,1990,1999,2008,2017,2026,2035,2043,2052,2061,2067,2076,2084,2091,2099,2108,2115,2124,2132,2140,2148,2155,2164,2171,2180,2189,2196,2204,2213,2221,2229,2237,2245,2253,2261,2267,2275,2282,2290,2298,2305,2314,2321,2330,2337,2344,2352,2359,2367,2374,2381,2388,2394,2401,2407,2413,2419,2428,2435,2444,2451,2459,2467,2475,2484,2492,2499,2507,2512,2520,2528,2535,2543,2551,2556,2563,2570,2578,2584,2590,2599,2606,2614,2622,2628,2635,2643,2651,2659,2668,2675,2683,2692,2700,2708,2717,2725,2732,2739,2748,2756,2764,2772,2778,2786,2794,2800,2806,2814,2822,2830,2835,2841,2847,2856,2864,2872,2878,2884,2890,2899,2904,2910,2918,2925,2932,2936,2943,2951,2960,2968,2973,2979,2984,2991,2999,3003,3009,3016,3023,3028,3034,3041,3049,3056,3065,3072,3079,3087,3096,3100,3108,3115,3122,3129,3136,3143,3151,3158,3167,3174,3180],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",275.51,271.725,-0.55,-0.2,155519.095895,7353,273.1681,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",274.7,277.525,272.91,273.18,0.05,0.02,237102.944659,11106,274.3475,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",276.74,278.05,272.16,273.13,2.86,1.06,210807.336775,11658,274.1464,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",260.95,270.4399,259.57,270.27,9.32,3.57,194360.929854,9353,267.7657,{"date":228,"open":229,"high":230,"low":231,"close":218,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",266.4,267.38,258.87,-5.18,-1.95,299743.809079,9351,261.1971,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",266.79,268.01,262.38,266.13,1.17,0.44,129132.774183,7055,264.6885,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",263.27,265.09,258.965,264.96,1.87,0.71,161906.969544,8397,263.2412,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",265.86,269.79,262.71,263.09,1.48,0.57,207000.06418,9285,265.7885,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",260.1,266.25,258.61,261.61,-2.29,-0.87,197076.327646,9032,262.1685,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":266,"percent_change":287,"volume":288,"transactions":289,"vwap":241},"2026-09-23",263.26,264.565,259.15,263.9,0.22,214059.582798,9729,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",259.25,265.38,256.31,263.33,10.97,4.35,404711.594262,12393,261.5525,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",251.82,252.945,247.68,252.36,5.63,2.28,237052.289146,8978,251.3378,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",246.77,248.6,243.36,246.73,0.99,0.4,405029.198795,7266,246.1613,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",246.01,248.86,244.8,245.74,3.41,1.41,158025.432487,7815,246.473,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",242.41,245.505,238.82,242.33,3.8,1.59,223063.871666,8578,242.8815,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",241.73,246.41,236.58,238.53,-1.1,-0.46,232442.044075,9158,238.1075,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":268,"vwap":365},"2026-09-14",244.98,246.06,239.35,239.63,-15.71,-6.15,197356.16779,241.9072,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",250.03,256.67,255.34,8.4,3.4,146677.656873,6539,255.1656,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",244.71,248.35,243.82,246.94,-1.31,-0.53,129413.380161,6630,246.7548,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":53,"volume":394,"transactions":395,"vwap":396},"2026-09-09",247.42,252.975,246.38,248.25,-1.65,140386.521672,6841,248.425,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":341,"volume":403,"transactions":404,"vwap":405},"2026-09-08",246.32,251.87,249.9,3.92,173015.270056,7119,249.6518,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",243.37,248.07,241.855,245.98,3.91,1.62,210153.629974,7270,244.6521,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",241.62,242.9699,236.01,242.07,2.78,1.16,214719.183333,9084,240.6763,{"date":429,"open":430,"high":431,"low":432,"close":430,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",239.29,242.32,235.33,0.72,0.3,183627.384237,7780,239.1704,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",239.47,241.3,234.395,238.57,-0.9,-0.38,325081.490837,13637,238.0325,{"date":450,"open":451,"high":452,"low":453,"close":440,"change":454,"percent_change":127,"volume":455,"transactions":456,"vwap":457},"2026-08-31",240.87,243.83,236.6,-1.4,206104.403306,7385,239.2272,{"date":459,"open":460,"high":460,"low":461,"close":451,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",246.83,240.69,-4.56,-1.86,165973.745667,8537,242.3223,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":89,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",244.52,248.01,241.865,245.43,0.37,253061.673125,8098,245.5882,{"date":478,"open":479,"high":480,"low":481,"close":469,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",242.58,246.04,242.54,3.58,1.49,273469.391934,8464,244.7142,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",249.44,237.745,240.94,3.33,1.4,215878.297245,6996,241.9019,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",240.14,241.86,233.02,237.61,-2.53,-1.05,218876.895721,8532,236.9324,{"date":509,"open":510,"high":511,"low":512,"close":499,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",243.87,245.15,237.69,-1.77,-0.73,245116.250644,9367,240.0955,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",242.83,245.585,240.77,241.91,-2.35,-0.96,231792.278486,8115,242.1772,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",252.23,241.93,244.26,-8.89,-3.51,263078.085716,9195,245.5114,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",267.32,267.33,252.12,253.15,-21.05,-7.68,266011.240462,10161,255.4969,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",268.22,276.1,267.56,274.2,6.79,2.54,222777.986099,9498,273.8156,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",264.05,271.36,261.51,267.41,3.37,1.28,234402.85567,8640,266.9419,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",272.42,263.87,264.04,-7.91,-2.91,238757.358841,9973,266.579,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",277.58,282.3129,271.93,271.95,1.63,0.6,197516.89424,10505,275.7959,{"date":594,"open":209,"high":595,"low":596,"close":597,"change":598,"percent_change":318,"volume":599,"transactions":600,"vwap":601},"2026-08-11",277.9,268.73,270.32,2.64,154439.544308,7161,271.7385,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",271.61,273.8299,267.365,267.68,-2.67,-0.99,200245.272476,8411,269.4542,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",268.49,272.3,265.98,270.35,1.86,0.69,225609.008997,7975,270.0033,{"date":625,"open":626,"high":627,"low":628,"close":615,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",275.29,298,264.515,-6.21,-2.26,360079.272717,9735,272.7157,{"date":635,"open":636,"high":637,"low":209,"close":196,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",275.25,277.37,-2.09,-0.76,361300.767271,10942,275.0945,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",273.49,278.88,264.43,276.79,16.02,6.14,344254.651379,12029,275.2808,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",247.78,260.81,245.63,260.77,9.43,3.75,361958.604405,10849,256.4466,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",250.78,256.91,245.79,251.34,9.35,3.86,348291.434798,11218,252.1933,{"date":677,"open":470,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",251.51,230,241.99,1.5,0.62,727040.617009,16726,239.3304,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",247.53,250.04,231.59,240.49,-9.59,-3.83,824895.072898,19539,239.5163,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",247.1,253.44,239.55,250.08,-3.3,-1.3,407799.790532,12341,248.1755,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",254.55,257.62,242.1,253.38,-1.07,-0.42,279867.92052,9329,249.0736,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",261.71,263.545,253.27,254.45,-7.26,-2.77,210093.064975,8209,256.4269,{"date":731,"open":732,"high":733,"low":734,"close":721,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",256.88,264,256.17,2.43,0.94,312627.149181,10919,261.486,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":383,"volume":746,"transactions":747,"vwap":748},"2026-07-22",255.86,262.1,259.28,-1.38,201583.485326,8326,259.5682,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",259.29,264.08,257.275,260.66,8.07,3.19,224322.905237,8158,260.9637,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",253.25,258.835,251.36,252.59,1.96,0.78,144446.405332,6830,253.2441,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-17",241.16,252.94,238.11,250.63,1.83,0.74,217500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":638,"volume":787,"transactions":9,"vwap":785},"2026-07-16",247.44,251.59,245.81,248.8,-5.31,290900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-15",260.51001,266.01001,251.39,254.11,-6.25,-2.4,362100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-14",267.64999,268.57001,258.26999,260.35999,1.33,0.51,178700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-13",264.34,267,257.73999,259.029999,-8.24,-3.08,352000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",267.14999,270.28,264.25,267.26999,-3.29,-1.22,214700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",271.88,278.070007,268.70999,270.56,4.67,1.76,333400,{"date":834,"open":835,"high":242,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",254.23,252,265.89001,9.95,3.89,229300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",264.64001,269.16,253.25999,255.94,-19.26,-7,437400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-06",279.72,288.89999,272.34,275.20001,0.09,0.03,199800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-02",288.01001,289.31,268.10001,275.10999,-15.06,-5.19,370300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",293.10001,298.019989,286.59,290.17001,-10.5,-3.49,215600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-30",289,301.070007,285.78,300.67001,12.87,4.47,251700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-29",284.26001,289.75,275,287.79999,0.36,0.13,364900,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-26",291.82999,280.95001,287.44,-9.35,-3.15,1176300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-25",293.049988,299,286.019989,296.79001,10.2,3.56,311200,{"date":913,"open":914,"high":915,"low":916,"close":872,"change":917,"percent_change":168,"volume":918,"transactions":9,"vwap":872},"2026-06-24",288.59,292.85999,279.66,-2,392700,{"date":920,"open":921,"high":922,"low":923,"close":914,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":914},"2026-06-23",290.78,293.94,283.5,-15.23,-5.01,332100,{"date":928,"open":929,"high":26,"low":930,"close":931,"change":932,"percent_change":568,"volume":933,"transactions":9,"vwap":931},"2026-06-22",305.67001,299.63,303.82001,3.85,256800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-18",299.89999,304.89999,295.16,299.97,5.94,2.02,423400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":318,"volume":950,"transactions":9,"vwap":948},"2026-06-17",294.19,298.39001,290.64001,294.029999,2.87,311400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":382,"volume":958,"transactions":9,"vwap":956},"2026-06-16",295.67001,298.98001,290.20001,291.16,-3.86,184000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-15",300.20001,302.29001,292.81,295.019989,0,223700,{"date":968,"open":969,"high":906,"low":970,"close":964,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":964},"2026-06-12",290.14999,285.84,7.09,2.46,221000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-11",281.35001,288.66,279.19,287.92999,12.42,4.51,336000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-10",278.14001,289.98001,274.45999,275.51001,-5.97,-2.12,328100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",288,290.20999,269.81,281.48001,-0.81,-0.29,323600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":372,"volume":1008,"transactions":9,"vwap":1006},"2026-06-08",278.040009,283.39999,275.42001,282.29001,9.28,419800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",279.42999,284,270.63,273.01001,-11.34,-3.99,263900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-04",281.32999,290.42001,274.32001,284.35001,-3.2,-1.11,412700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-03",280.60001,292.32999,276.95001,287.54999,7.43,2.65,483600,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",273.92001,283.22,280.12,8.72,3.21,164600,{"date":1045,"open":1046,"high":890,"low":837,"close":1047,"change":88,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-06-01",270,271.39999,1.13,278800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":73,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-29",269.79001,273.72,266.23001,268.35999,0.18,336700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-28",269.42001,272.19,263.98999,267.89001,-0.37,-0.14,270900,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-27",274.75,264.29999,268.26001,-4.65,-1.7,151800,{"date":1076,"open":1077,"high":1078,"low":818,"close":198,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":198},"2026-05-26",271.48999,274.98001,7.19,2.71,188800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-22",260.23001,265.98001,256.32001,265.72,9.34,3.64,228200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":96,"volume":1098,"transactions":9,"vwap":1096},"2026-05-21",255.63,259.049988,248,256.38,-1.99,227000,{"date":1100,"open":1101,"high":1102,"low":792,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-20",253.39999,260.29999,258.37,8.34,3.34,233600,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",254.070007,246.28999,250.029999,-8.84,-3.41,308000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":231,"change":244,"percent_change":1120,"volume":1121,"transactions":9,"vwap":231},"2026-05-18",260.87,261.070007,254.53999,0.17,240900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",256.73001,259.51999,251.99001,258.42999,-3.75,-1.43,318300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-14",264.57999,266.48999,261.57999,262.17999,0.27,0.1,294500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",266.82999,269.47,260.97,261.91,-2.58,-0.98,326600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-12",269.26999,270.53,259.23001,264.48999,-7.29,-2.68,295900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":766,"volume":1165,"transactions":9,"vwap":1163},"2026-05-11",268.23999,273.32999,266.37,271.78,5.23,196000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-08",265.89999,268.45999,263.14999,266.54999,5.84,2.24,222400,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-07",265.12,258.089996,260.70999,-4.33,-1.63,372800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",270.75,275.82999,263.5,265.040009,-0.07,-0.03,432200,{"date":1193,"open":1194,"high":1046,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1066,"transactions":9,"vwap":1196},"2026-05-05",264.98999,263.42999,265.10999,2.56,0.98,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":96,"volume":1206,"transactions":9,"vwap":1204},"2026-05-04",264.26999,266.79001,260.01001,262.54999,-2.05,221300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-01",262.10001,272.079987,258.95999,264.60001,14.02,5.6,399500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":146,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-30",251.55,253.17,232.89999,250.58,-0.01,756000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-29",248.53999,252.52,244.17999,250.60001,4.27,1.73,595400,{"date":1234,"open":1235,"high":1226,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-28",247.66,237.85001,246.33,-2.81,-1.13,426800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",252.89999,256.70001,245.77,249.14,-4.94,-1.94,210000,{"date":1251,"open":1252,"high":1094,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",249.87,248.81,254.080002,4.21,1.68,458900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1252,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1252},"2026-04-23",244.47,255.0099945,244.13,6.31,2.59,401500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",240.83,243.58,237.19,243.56,4.98,2.09,268300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1137,"volume":1282,"transactions":9,"vwap":1280},"2026-04-21",237.63,240.67999,235.69,238.58,0.65,374700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-20",236.52,242.17,236.059998,237.92999,9.29,4.06,309300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-17",226.57001,229.24001,221.21001,228.64,5.76,2.58,217600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-16",218.75,225.63,218.020004,222.88,2.39,1.08,284200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-15",224.3,225.58,216.92,220.49001,-7.46,-3.27,273100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-14",230.64,232.17,226.86,227.95,-2.5,-1.08,231400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":949,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-13",226.87,231.25,225.050003,230.45,1.26,315300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1255,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-10",223.99001,227.99001,221.75,227.58,1.88,263600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-09",219.17999,226.11,217.67999,223.37,4.24,1.93,467100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-08",220.39999,221.97,214.72,219.13,11.26,5.42,409800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-07",204.5,208.53999,203.63,207.87,2.57,1.25,338500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1205,"percent_change":609,"volume":1377,"transactions":9,"vwap":1376},"2026-04-06",207.35001,209.89,203.82001,205.3,284800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1373,"change":893,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1373},"2026-04-02",199.92,208.77,198.17999,0.06,341100,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-01",204.34,211.73,207.22,4.68,2.31,300800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-31",196.35001,204.78,194.42999,202.53999,9.57,4.96,418400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-30",202.64,202.74001,189.41,192.97,-6.2,-3.11,565500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",198.38,202,196.059998,199.17,-1,-0.5,318400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-26",213.62,216.49001,199.35001,200.17,-17.09,-7.87,490400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-25",214.39999,220.17,213.36,217.25999,3.13,1.46,389300,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-24",200.75999,215.17,214.13,11.34,5.59,405300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-23",200.25,207.83,196.88,202.78999,7.79,3.99,276000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-20",201.22,201.66,192.23,195,-6.48,-3.22,692000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-19",191.98,204,190.14999,201.48,6.03,3.09,286300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-18",194.24001,200.0099945,193.16,195.45,-0.09,-0.05,370200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-17",194.48,198.27,192.84,195.53999,1.12,0.58,328700,{"date":1492,"open":1460,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1351,"volume":1497,"transactions":9,"vwap":1495},"2026-03-16",198.67999,194.25,194.42,3.68,278300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1198,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-13",191.92,195.14,188.0099945,190.74001,0.52,236200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-12",190.42,194.75,188.78999,189.75999,-5.37,-2.75,291800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-11",191.72,196.98,189.71001,195.13,1.58,0.82,254500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":112,"volume":1531,"transactions":9,"vwap":1529},"2026-03-10",192.28999,197.98,192.029999,193.55,1.97,303200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-09",181.63,193.81,180,191.58,5.68,3.06,368600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-06",183.98,188.39999,180.089996,185.89999,-5.45,-2.85,301100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-05",194.53,200.34,187.14,191.35001,-6.62,-3.34,244700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1290,"percent_change":1273,"volume":1565,"transactions":9,"vwap":1564},"2026-03-04",196.42,201,192.85001,197.97,409300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":127,"volume":1573,"transactions":9,"vwap":1571},"2026-03-03",188.97,197.7,187.080002,193.91,-1.14,348000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":73,"volume":1581,"transactions":9,"vwap":1579},"2026-03-02",189.42,200.050003,186,195.050003,0.92,562800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1497,"transactions":9,"vwap":1587},"2026-02-27",195.59,197.020004,191.62,194.13,-4.87,-2.45,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-26",206.42999,196.0099945,199,-5.09,-2.49,218500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1138,"percent_change":200,"volume":1604,"transactions":9,"vwap":1603},"2026-02-25",204.89999,207.17999,202.41,204.089996,273000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-24",199.60001,208.089996,198.35001,203.99001,6.44,3.26,221400,{"date":1615,"open":1616,"high":1617,"low":1397,"close":1618,"change":1619,"percent_change":352,"volume":1620,"transactions":9,"vwap":1618},"2026-02-23",198.62,201.67999,197.55,-0.91,210700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-20",196.5,203.059998,194.39,198.46001,1.89,0.96,230000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-19",197.2,199.73,191.95,196.57001,-0.65,-0.33,250000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1281,"volume":1646,"transactions":9,"vwap":1644},"2026-02-18",196.33,202.88,192.64999,197.22,1.27,490900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-17",200.28,201.5,195.60001,195.95,-5.33,-2.65,392100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1419,"transactions":9,"vwap":1661},"2026-02-13",200.92999,205.94,198.63,201.28,2.2,1.11,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1654,"volume":1671,"transactions":9,"vwap":1669},"2026-02-12",205.96001,209.029999,198.91,199.080002,-5.42,363100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1364,"change":1677,"percent_change":514,"volume":1139,"transactions":9,"vwap":1364},"2026-02-11",209.92999,211.49001,203.62,-1.5,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1239,"volume":1685,"transactions":9,"vwap":1683},"2026-02-10",209,211.81,205.60001,206,-2.36,386400,{"date":1687,"open":1659,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-09",211.84,204.19,208.36,2.14,1.04,387200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1197,"volume":1701,"transactions":9,"vwap":1699},"2026-02-06",204.86,208.87,197.8,206.22,5.15,503400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-05",196.28,203.59,193.97,201.070007,4.79,2.44,463500,{"date":1712,"open":1603,"high":1713,"low":1714,"close":1704,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1704},"2026-02-04",207.059998,193.49001,-7.5,-3.68,700100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":127,"volume":1725,"transactions":9,"vwap":1723},"2026-02-03",204.0099945,208.92,196.8,203.78,-1.18,467800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":307,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-02-02",195.7,207.0099945,195.23,204.96001,2.82,314000,{"date":1735,"open":1736,"high":1690,"low":1737,"close":1738,"change":1231,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-30",198.87,197.67999,199.33,0.88,603400,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-29",179.5,198.75999,197.60001,16.75,9.26,859800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-28",176.13,181.97,173.75,180.85001,7.34,4.23,503000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-27",175.48,176.39999,172.8,173.50999,-2.38,-1.35,296500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":254,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-26",174.36,177.97,172.97,175.89,1.07,220800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1016,"volume":1782,"transactions":9,"vwap":1780},"2026-01-23",180.14999,180.50999,171.73,174.020004,-7.24,447400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",184.28,185.3,175.73,181.25999,-0.19,-0.1,321300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1214,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-21",178.67999,184.45,175.52,181.45,3.18,478700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1547,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-20",176.89999,180.36,175,175.85001,-3.01,241200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-16",180.28,181.88,175.22,181.3,1.57,0.87,256200,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":1264,"volume":1823,"transactions":9,"vwap":1821},"2026-01-15",177.59,186.47,179.73,4.54,558500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-14",172.99001,176.92,171.21001,175.19,2.84,1.65,363900,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-13",161.35001,172.50999,172.35001,11.98,7.47,390100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1034,"percent_change":1256,"volume":1847,"transactions":9,"vwap":1846},"2026-01-12",156.75999,160.78,156.28,160.37,160700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-09",154.98,158.10001,154.56,157.72,2.7,1.74,138600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1480,"percent_change":1190,"volume":1863,"transactions":9,"vwap":1862},"2026-01-08",153.97,156.32001,152.14,155.020004,139500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":382,"volume":1871,"transactions":9,"vwap":1869},"2026-01-07",157.66,158.17999,153.66,155.070007,-2.06,115300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-06",152.38,157.42,149.73,157.13,3.48,2.26,187000,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-05",152.42,157.63,153.64999,1.42,0.93,179100,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1164,"percent_change":910,"volume":1894,"transactions":9,"vwap":1893},"2026-01-02",147.23,152.82001,152.23,159700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1146,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-31",149.39999,150.48,146.81,147,-1.72,126100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1239,"volume":1910,"transactions":9,"vwap":1908},"2025-12-30",151.059998,151.37,147.62,149.58,-1.71,89500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":95,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-29",153.42,154.47,151.029999,151.28999,-1.9,94300,{"date":1920,"open":1921,"high":1869,"low":1922,"close":1923,"change":287,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-26",154.74001,153.39,154.22,0.14,78500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1924,"volume":1933,"transactions":9,"vwap":1931},"2025-12-24",154.45,155.039993,153.92,154,0.21,68200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":244,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-23",152.89,154.49001,151.94,153.78999,0.29,107000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1383,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-22",154.5,156.41,152.37,153.35001,0.04,213700,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1955,"percent_change":330,"volume":1956,"transactions":9,"vwap":1954},"2025-12-19",150.72,154.8,153.28999,2.13,479200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-18",152.34,153.10001,149.56,151.16,1.82,1.22,237300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-17",155.5,157.57001,147.42999,149.34,-4.78,-3.1,246000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":535,"volume":1982,"transactions":9,"vwap":1980},"2025-12-16",158.56,162.42999,152.42999,154.12,-5.6,219300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1789,"percent_change":122,"volume":1989,"transactions":9,"vwap":1988},"2025-12-15",159.92,162.63,158.8,159.72,218900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-12",166.24001,166.5,159.86,159.91,-6.98,-4.18,261300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-11",163.61,166.91,160.97,166.89,3.03,1.85,286100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-10",154.33,165.88,154.16,163.86,8.53,5.49,290400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-09",152.020004,156.27,151.89,155.33,2.75,1.8,196100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-08",152.089996,154.31,151.22,152.58,2.21,1.47,160100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1334,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-12-05",148.82001,151.61,147.50999,150.37,0.85,140400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-04",148.21001,151.86,144.080002,149.11,0.8,0.54,162600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-03",145.41,149.36,143.33,148.31,2.9,1.99,169400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2054,"change":2066,"percent_change":1273,"volume":858,"transactions":9,"vwap":2054},"2025-12-02",144.25,147.050003,142.85001,2.98,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-12-01",141.77,143.38,141.25999,142.42999,-0.52,-0.36,135200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":444,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-28",143.47,144.27,142.32001,142.95,-0.63,86100,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":1815,"volume":2090,"transactions":9,"vwap":2088},"2025-11-26",141.7,145.45,143.85001,1.24,328400,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-25",138.71001,144.42999,142.61,4.38,3.17,175400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-24",138.49001,141.5,136.57001,138.23,-0.23,-0.17,254700,{"date":2109,"open":2110,"high":2111,"low":27,"close":2112,"change":2113,"percent_change":2114,"volume":1847,"transactions":9,"vwap":2112},"2025-11-21",133.41,139.52,138.46001,5.72,4.31,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-20",140.95,142.35001,132.39999,132.74001,-5.94,-4.28,139000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":243,"volume":2131,"transactions":9,"vwap":2129},"2025-11-19",136.58,140.63,136.14,138.67999,1.6,183000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":352,"volume":2139,"transactions":9,"vwap":2137},"2025-11-18",136.89999,139.25999,135.13,137.080002,-0.64,128800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1654,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-17",139.38,140.050003,135.48,137.72,-1.89,161600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":255,"percent_change":804,"volume":2154,"transactions":9,"vwap":2153},"2025-11-14",136.28999,141.020004,134.48,140.37,174600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-13",144.60001,145.47,138.33,139.66,-6.58,-4.5,134500,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":2169,"percent_change":1256,"volume":2170,"transactions":9,"vwap":2168},"2025-11-12",143.75999,147.57001,146.24001,2.42,171100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-11",145.39999,145.64999,142.39999,143.82001,-2.16,-1.48,84600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-10",145.46001,146.64999,144.85001,145.98,2.72,1.9,135400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":158,"percent_change":2106,"volume":2195,"transactions":9,"vwap":2194},"2025-11-07",143.39999,144,141.070007,143.25999,164000,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-06",145.63,142.12,143.5,-1.98,-1.36,185900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-05",140.67999,146.59,139.25,145.48,5.99,4.29,121700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1238,"volume":2220,"transactions":9,"vwap":2218},"2025-11-04",141.78,144.050003,139,139.49001,-4.04,195900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1264,"volume":2228,"transactions":9,"vwap":2226},"2025-11-03",139.12,143.56,137.88,143.53,3.63,179600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1724,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-10-31",139.83,141.24001,137.67,139.89999,-0.84,151200,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-30",139.17999,144.31,141.080002,1.61,1.15,196800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":95,"volume":2252,"transactions":9,"vwap":2250},"2025-10-29",143.35001,144.7,138.34,139.47,-4.21,259900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1940,"volume":2260,"transactions":9,"vwap":2258},"2025-10-28",143.28999,144.94,140.5,143.67999,0.41,134800,{"date":2262,"open":2063,"high":2263,"low":2264,"close":2265,"change":1636,"percent_change":2266,"volume":2139,"transactions":9,"vwap":2265},"2025-10-27",145.86,142.60001,143.27,-0.45,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2121,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-24",149.38,150.73,142.81,143.92,-3.96,220300,{"date":2276,"open":2277,"high":2278,"low":2065,"close":2279,"change":2280,"percent_change":1368,"volume":2281,"transactions":9,"vwap":2279},"2025-10-23",146.74001,151.35001,149.86,3.76,294600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1238,"volume":2289,"transactions":9,"vwap":2287},"2025-10-22",150.64999,151.2,145.37,146.10001,-4.23,261000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":189,"volume":2297,"transactions":9,"vwap":2295},"2025-10-21",150.85001,152.7,149.87,150.33,-0.83,156700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":1962,"change":598,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1962},"2025-10-20",150.67999,151.73,149.33,1.78,97100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-17",149.089996,151.0099945,147.85001,148.52,-1.8,-1.2,118700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":72,"percent_change":200,"volume":2320,"transactions":9,"vwap":2319},"2025-10-16",150.96001,151.77,148.74001,150.32001,152200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-15",142.84,150.66,142,150.25,10.31,7.37,278700,{"date":2331,"open":2332,"high":2206,"low":2333,"close":2334,"change":1342,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-10-14",135.64999,135.28999,139.94,1.36,119900,{"date":2338,"open":2339,"high":2340,"low":2333,"close":2341,"change":2342,"percent_change":2343,"volume":2147,"transactions":9,"vwap":2341},"2025-10-13",137.28,142.059998,138.059998,4.37,3.27,{"date":2345,"open":1891,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-10",147.28999,133.089996,133.69,-13.56,-9.21,389600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1190,"percent_change":146,"volume":2358,"transactions":9,"vwap":2357},"2025-10-09",147.73,148.84,145.050003,147.25,197600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2058,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-10-08",144.81,148.13,144.17,147.28,2.01,127800,{"date":2368,"open":2369,"high":2370,"low":2166,"close":2371,"change":2372,"percent_change":2373,"volume":2228,"transactions":9,"vwap":2371},"2025-10-07",149.7,150.14999,144.38,-4.47,-3,{"date":2375,"open":1900,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":557,"volume":2380,"transactions":9,"vwap":2378},"2025-10-06",150.81,145.61,148.85001,3.69,260800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1870,"percent_change":454,"volume":2387,"transactions":9,"vwap":2386},"2025-10-03",147.64,149.25999,145,145.16,208700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1814,"percent_change":1308,"volume":1880,"transactions":9,"vwap":2393},"2025-10-02",147.070007,147.48,145.25999,147.22,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2174,"change":1628,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2174},"2025-10-01",143.7,146.37,142.7,0.66,225200,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":1886,"percent_change":318,"volume":2406,"transactions":9,"vwap":2405},"2025-09-30",142.96001,145.14999,144.69,182500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2265,"change":965,"percent_change":965,"volume":2412,"transactions":9,"vwap":2265},"2025-09-29",143.72,144.50999,141.10001,223400,{"date":2414,"open":2415,"high":2191,"low":2416,"close":2265,"change":2417,"percent_change":1831,"volume":2418,"transactions":9,"vwap":2265},"2025-09-26",140.32001,139.85001,2.33,142700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-25",142.2,143.16,138.45,140.94,-2.78,-1.93,253300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2409,"change":2433,"percent_change":1025,"volume":2434,"transactions":9,"vwap":2409},"2025-09-24",145.72,147.059998,142.87,-1.62,192100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-23",144.39999,146.45,143.8,145.34,1.72,1.2,271300,{"date":2445,"open":2446,"high":2192,"low":2447,"close":2448,"change":2449,"percent_change":619,"volume":2450,"transactions":9,"vwap":2448},"2025-09-22",141.58,141.11,143.62,2.62,167000,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-19",142.92999,138.88,141,-1.76,-1.23,707200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":1774,"transactions":9,"vwap":2464},"2025-09-18",139.58,143.48,139.17,142.75999,4.5,3.25,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":73,"volume":2474,"transactions":9,"vwap":2472},"2025-09-17",137.89999,140.12,136.81,138.25999,0.64,223800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-16",137.55,137.8,135.46001,137.62,0.11,0.08,160200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":189,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-09-15",138.13,140.11,137.14999,137.50999,-0.4,123800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2341,"change":2497,"percent_change":2426,"volume":2498,"transactions":9,"vwap":2341},"2025-09-12",140.55,140.59,137.21001,-2.72,184200,{"date":2500,"open":2501,"high":2232,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-11",137.98,137.66,140.78,3.15,2.29,209700,{"date":2508,"open":2150,"high":2501,"low":2509,"close":2510,"change":1488,"percent_change":1522,"volume":2511,"transactions":9,"vwap":2510},"2025-09-10",136.21001,137.63,131600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":454,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-09-09",137.12,137.58,135.89,136.50999,-1.02,107600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":639,"volume":2527,"transactions":9,"vwap":2525},"2025-09-08",139.14999,140.10001,137.5,137.91,-1.06,166200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2442,"percent_change":1815,"volume":2534,"transactions":9,"vwap":2533},"2025-09-05",138.37,140.19,135.89999,138.97,118400,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-04",135.57001,138.029999,137.77,2.81,2.08,105200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":122,"volume":2550,"transactions":9,"vwap":2548},"2025-09-03",134.94,136.10001,133.12,134.96001,-0.16,129100,{"date":2552,"open":2553,"high":2144,"low":2348,"close":2554,"change":2146,"percent_change":745,"volume":2555,"transactions":9,"vwap":2554},"2025-09-02",134.53999,135.12,105300,{"date":2557,"open":2217,"high":2558,"low":2126,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-29",140.0099945,137.0099945,-2.61,-1.87,108400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":175,"percent_change":433,"volume":2569,"transactions":9,"vwap":2568},"2025-08-28",138.81,139.69,138.22,139.62,110700,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-27",136.78,138.78999,138.62,2.06,1.51,131700,{"date":2579,"open":2496,"high":2580,"low":2581,"close":2582,"change":107,"percent_change":151,"volume":2583,"transactions":9,"vwap":2582},"2025-08-26",139.0099945,136.23,136.56,149700,{"date":2585,"open":2586,"high":2093,"low":2587,"close":2588,"change":39,"percent_change":2549,"volume":2589,"transactions":9,"vwap":2588},"2025-08-25",137.41,136.059998,137.039993,134200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-22",131.66,137.75999,131.37,137.25999,6.71,5.14,151600,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":777,"percent_change":1886,"volume":2605,"transactions":9,"vwap":2604},"2025-08-21",128.38,130.66,126.86,130.55,140700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":630,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-20",130.44,130.84,127.78,128.72,-1.73,110200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2105,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-19",131.21001,132.67,130.62,130.98,-0.18,106200,{"date":2623,"open":2619,"high":2624,"low":2625,"close":2616,"change":2626,"percent_change":1056,"volume":2627,"transactions":9,"vwap":2616},"2025-08-18",132.10001,130.78999,0.24,94200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1909,"percent_change":66,"volume":2634,"transactions":9,"vwap":2633},"2025-08-15",133.13,133.89,130.23,130.97,103700,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-14",133.85001,131.17999,132.67999,-3.06,-2.25,114100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2365,"volume":2650,"transactions":9,"vwap":2648},"2025-08-13",133.97,138.5,133.31,135.74001,2.68,287500,{"date":2652,"open":2653,"high":2547,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-12",129.38,128.86,133.059998,4.55,3.54,92600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-11",129.64,130.38,127.84,128.50999,-1.12,-0.86,133600,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2303,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-08-08",128.42999,130.88,129.63,1.39,109600,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1479,"volume":2682,"transactions":9,"vwap":2680},"2025-08-07",128.96001,129.19,127.16,127.85,-0.11,98500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-06",130.42,130.46001,127.5,127.96,-2.57,-1.97,140200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":89,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-08-05",130.17999,130.83,128.080002,130.53,0.7,216400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":910,"volume":2707,"transactions":9,"vwap":2705},"2025-08-04",126.36,130.67,125.92,129.62,4.46,218700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-01",125.63,126.91,124.49,125.16,-2.34,-1.84,191000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2687,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2687},"2025-07-31",127.59,128.89,126.41,-0.34,-0.27,202300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2663,"change":2730,"percent_change":383,"volume":2731,"transactions":9,"vwap":2663},"2025-07-30",129.050003,129.11,126.61,-0.68,206700,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":2737,"percent_change":1539,"volume":2738,"transactions":9,"vwap":2736},"2025-07-29",125.9,128.98,128.52,3.82,232200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-28",123.52,125.15,123.36,124.7,1.45,1.18,238400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1400,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-07-25",121.35,125.059998,121.059998,123.25,4.19,577000,{"date":2757,"open":2758,"high":2759,"low":178,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-07-24",125.099998,127.54,118.29,-15.54,-11.61,552500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1932,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-07-23",134.8,135.25,133.39999,133.83,0.16,233100,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":1248,"percent_change":1129,"volume":2777,"transactions":9,"vwap":2776},"2025-07-22",135.080002,133.10001,133.62,159200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":266,"volume":2785,"transactions":9,"vwap":2783},"2025-07-21",134.91,137.92,134.60001,135.56,0.77,213000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":95,"volume":2793,"transactions":9,"vwap":2791},"2025-07-18",139.92999,140.14999,134.28,134.78999,-4.07,200700,{"date":2795,"open":2796,"high":2558,"low":2797,"close":2798,"change":2799,"percent_change":568,"volume":1098,"transactions":9,"vwap":2798},"2025-07-17",136.85001,136.31,138.86,1.75,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1197,"percent_change":2187,"volume":2738,"transactions":9,"vwap":2805},"2025-07-16",134.74001,137.7,133.48,137.11,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1308,"volume":2813,"transactions":9,"vwap":2811},"2025-07-15",133.89999,137.19,133.8,134.55,1.44,245400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2674,"transactions":9,"vwap":2819},"2025-07-14",133.25,134.41,132.41,133.11,-0.82,-0.61,{"date":2823,"open":2824,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-11",135.42999,133.55,133.92999,-2.13,-1.57,113100,{"date":2831,"open":2832,"high":2593,"low":2833,"close":2587,"change":434,"percent_change":287,"volume":2834,"transactions":9,"vwap":2587},"2025-07-10",135.85001,135.14999,162000,{"date":2836,"open":2837,"high":2104,"low":2152,"close":2838,"change":2839,"percent_change":2266,"volume":2840,"transactions":9,"vwap":2838},"2025-07-09",137.25,135.75999,-0.62,115400,{"date":2842,"open":2803,"high":2843,"low":2844,"close":2845,"change":2730,"percent_change":1418,"volume":2846,"transactions":9,"vwap":2845},"2025-07-08",138.75999,136.16,136.38,152900,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-07-07",138.72,140.42,136.8,137.059998,-2.94,-2.1,170100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":1281,"volume":2863,"transactions":9,"vwap":2861},"2025-07-03",139.75,141.34,137.81,140,0.9,96400,{"date":2865,"open":2866,"high":2867,"low":2783,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-07-02",137.14,139.45,139.10001,2.34,1.71,179200,{"date":2873,"open":2874,"high":2101,"low":2875,"close":2876,"change":2745,"percent_change":1773,"volume":2877,"transactions":9,"vwap":2876},"2025-07-01",134.50999,134.42999,136.75999,158200,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2882,"change":39,"percent_change":2549,"volume":2883,"transactions":9,"vwap":2882},"2025-06-30",136.5,134.57001,135.31,145200,{"date":2885,"open":2886,"high":2469,"low":2887,"close":2888,"change":2839,"percent_change":352,"volume":2889,"transactions":9,"vwap":2888},"2025-06-27",136.28,134.029999,135.53,665200,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-26",134.87,136.39,134.36,136.14999,1.84,1.37,129300,{"date":2900,"open":2479,"high":2844,"low":2901,"close":2902,"change":351,"percent_change":998,"volume":2903,"transactions":9,"vwap":2902},"2025-06-25",134.11,134.31,139700,{"date":2905,"open":2906,"high":2838,"low":2907,"close":2908,"change":2909,"percent_change":1645,"volume":2562,"transactions":9,"vwap":2908},"2025-06-24",134.89999,133.67999,135.41,1.7,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2505,"volume":2917,"transactions":9,"vwap":2915},"2025-06-23",130.73,133.75,130.2,133.71001,2.99,105500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":1065,"percent_change":2681,"volume":2924,"transactions":9,"vwap":2923},"2025-06-20",131.44,132.55,129.84,130.72,266600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":201,"percent_change":201,"volume":2931,"transactions":9,"vwap":2930},"2025-06-18",130.64,132.89999,130.56,130.86,130900,{"date":2933,"open":2934,"high":2819,"low":2934,"close":2609,"change":122,"percent_change":1479,"volume":2935,"transactions":9,"vwap":2609},"2025-06-17",130.24001,151100,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":778,"percent_change":266,"volume":2942,"transactions":9,"vwap":2941},"2025-06-16",131.33,132.8,130.7,130.96001,108700,{"date":2944,"open":2945,"high":2946,"low":2922,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-13",132,132.69,130.22,-3.16,-2.37,122000,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-12",133.75999,134.66,131.71001,133.38,-1.25,-0.93,206300,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":189,"volume":2967,"transactions":9,"vwap":2965},"2025-06-11",135.69,136.020004,134.3,134.63,-0.75,150800,{"date":2969,"open":2144,"high":2970,"low":2894,"close":2971,"change":2259,"percent_change":434,"volume":2972,"transactions":9,"vwap":2971},"2025-06-10",136.25,135.38,131000,{"date":2974,"open":2975,"high":2479,"low":2975,"close":2976,"change":2977,"percent_change":341,"volume":2978,"transactions":9,"vwap":2976},"2025-06-09",133.78,134.97,2.11,135900,{"date":2980,"open":2981,"high":2915,"low":2955,"close":2982,"change":2897,"percent_change":1692,"volume":2983,"transactions":9,"vwap":2982},"2025-06-06",133.35001,132.86,99100,{"date":2985,"open":2986,"high":2987,"low":2671,"close":2988,"change":2989,"percent_change":102,"volume":2990,"transactions":9,"vwap":2988},"2025-06-05",132.21001,132.78999,131.49001,-0.39,89400,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2666,"volume":2998,"transactions":9,"vwap":2996},"2025-06-04",132.94,133.32001,131.60001,131.88,-1.15,81300,{"date":3000,"open":3001,"high":2981,"low":3001,"close":3002,"change":972,"percent_change":1342,"volume":2336,"transactions":9,"vwap":3002},"2025-06-03",130.50999,133.029999,{"date":3004,"open":2703,"high":3005,"low":3006,"close":3007,"change":168,"percent_change":383,"volume":3008,"transactions":9,"vwap":3007},"2025-06-02",131.59,129.0099945,130.57001,122100,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":2074,"volume":2793,"transactions":9,"vwap":3014},"2025-05-30",130.77,131.67999,129,131.25999,-0.47,{"date":3017,"open":3018,"high":2946,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":2336,"transactions":9,"vwap":3020},"2025-05-29",131.14,129.35001,131.73,1.09,0.83,{"date":3024,"open":2120,"high":3025,"low":3026,"close":2927,"change":2854,"percent_change":3027,"volume":2682,"transactions":9,"vwap":2927},"2025-05-28",133.98,130.27,-1.58,{"date":3029,"open":3030,"high":2939,"low":3031,"close":2120,"change":2097,"percent_change":3032,"volume":3033,"transactions":9,"vwap":2120},"2025-05-27",131.039993,130.67999,2.45,98400,{"date":3035,"open":3036,"high":3037,"low":3036,"close":3038,"change":3039,"percent_change":2730,"volume":3040,"transactions":9,"vwap":3038},"2025-05-23",127.94,130.25999,129.57001,-0.89,99600,{"date":3042,"open":3043,"high":3044,"low":3045,"close":2686,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":2686},"2025-05-22",129.69,131.24001,129.14,0.2,0.15,113900,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3037,"change":3054,"percent_change":3055,"volume":2840,"transactions":9,"vwap":3037},"2025-05-21",131.0099945,132.12,129.73,-1.91,-1.45,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-20",132.2,133.64999,131.77,132.17,-0.78,-0.59,100600,{"date":3066,"open":3067,"high":3059,"low":3068,"close":3069,"change":3070,"percent_change":609,"volume":3071,"transactions":9,"vwap":3069},"2025-05-19",132.33,126.52,132.95,-1.33,100200,{"date":3073,"open":3074,"high":3075,"low":3076,"close":2790,"change":1521,"percent_change":3077,"volume":3078,"transactions":9,"vwap":2790},"2025-05-16",132.63,135.21001,131.8,1.19,137600,{"date":3080,"open":2818,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-05-15",133.64,131.96001,132.7,0.61,0.46,166300,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-14",133.44,134.5,131.89999,132.089996,-1.26,-0.94,136100,{"date":3097,"open":3092,"high":3098,"low":2988,"close":2981,"change":2059,"percent_change":2576,"volume":3099,"transactions":9,"vwap":2981},"2025-05-13",134.28999,144600,{"date":3101,"open":3102,"high":2617,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-12",131.67,130,131.36,5.27,4.18,148200,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2266,"percent_change":2074,"volume":3114,"transactions":9,"vwap":3113},"2025-05-09",127.25,127.48,125.43,126.089996,122900,{"date":3116,"open":3117,"high":2601,"low":3118,"close":3119,"change":255,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-08",127.32,125.45,126.54,0.56,144700,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":473,"percent_change":1940,"volume":3128,"transactions":9,"vwap":3127},"2025-05-07",126.26,126.55,124.76,125.83,131400,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":2106,"percent_change":1065,"volume":3135,"transactions":9,"vwap":3134},"2025-05-06",124.089996,125.99,123.35,125.46,122400,{"date":3137,"open":3138,"high":3139,"low":3140,"close":2710,"change":3141,"percent_change":1909,"volume":3142,"transactions":9,"vwap":2710},"2025-05-05",125.88,127.97,125.56,-2.19,118100,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":2613,"transactions":9,"vwap":3148},"2025-05-02",126.050003,128.58,125.74,127.82,3.66,2.95,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":1231,"percent_change":330,"volume":3157,"transactions":9,"vwap":3156},"2025-05-01",122.48,125.34,120.6,124.16,185600,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-04-30",123.85,124.019997,120.55,122.43,-3.38,-2.69,177400,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":2481,"percent_change":856,"volume":3173,"transactions":9,"vwap":3172},"2025-04-29",124.97,126.029999,122.87,125.81,193300,{"date":3175,"open":2711,"high":3176,"low":3177,"close":3178,"change":351,"percent_change":277,"volume":3179,"transactions":9,"vwap":3178},"2025-04-28",128.34,124.33,125.7,130800,{"date":182,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},123.57,126.96,123.32,126.8,3.23,2.61,142100]