[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BELFB":3,"homepage-market-summary":36,"stock-historical-BELFB":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"BELFB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bel Fuse Inc","Nasdaq",null,"ELECTRONIC COILS, TRANSFORMERS & OTHER INDUCTORS","Bel Fuse Inc designs and manufactures electronic components that protect and connect electronic circuits. Its product portfolio is divided into three categories: magnetic solutions, power solutions & protection, and connectivity solutions. These products are used for the computer, networking, telecommunications, transportation and defense\u002Faerospace, automotive, medical, and consumer electronics industries. Its geographical segments are the United States, Macao, United Kingdom, Slovakia, Germany, Switzerland, and All other foreign countries. Majority of the revenue is derived from United States.","4,964","West Orange, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.1086,0.28,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},257.94,258.92,261.58,254.51,252.09,5.85,2.32,144463.176332,7077,258.4294,335.29001,129.94,207610.70687802788,62.3,7101,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},64,184793,67449287.426385,292.42,"2025-04-22",[188,189,199,209,220,231,241,252,263,273,283,294,304,315,326,337,348,359,370,381,391,402,413,423,434,444,455,465,475,485,495,505,515,526,537,548,559,569,579,590,601,612,623,633,644,655,665,676,687,698,708,719,729,740,751,760,769,777,786,795,804,812,821,830,838,846,855,863,872,880,889,897,906,915,923,932,941,950,959,967,976,984,993,1002,1011,1020,1029,1036,1045,1054,1063,1072,1081,1090,1099,1108,1116,1125,1133,1142,1151,1160,1169,1178,1187,1195,1203,1212,1220,1228,1236,1244,1253,1261,1270,1277,1285,1293,1301,1309,1318,1326,1334,1343,1352,1360,1369,1376,1385,1394,1402,1411,1419,1427,1435,1443,1452,1461,1470,1479,1488,1497,1505,1514,1521,1530,1539,1548,1556,1565,1574,1582,1590,1599,1608,1616,1625,1634,1643,1652,1659,1668,1676,1685,1693,1702,1711,1720,1729,1736,1744,1753,1760,1768,1775,1783,1792,1800,1807,1815,1824,1832,1840,1849,1858,1865,1874,1883,1891,1899,1907,1916,1925,1933,1942,1951,1960,1968,1977,1986,1995,2001,2009,2018,2025,2034,2043,2051,2059,2068,2077,2084,2091,2099,2108,2116,2124,2132,2140,2148,2157,2166,2173,2181,2190,2198,2206,2214,2221,2230,2239,2247,2255,2264,2271,2278,2283,2291,2298,2307,2314,2323,2330,2337,2345,2353,2361,2370,2378,2386,2393,2400,2408,2415,2424,2433,2440,2448,2457,2464,2473,2482,2488,2496,2504,2513,2521,2528,2535,2543,2550,2557,2565,2573,2580,2586,2594,2601,2609,2616,2622,2631,2638,2646,2654,2663,2672,2680,2688,2697,2704,2713,2722,2729,2736,2743,2749,2758,2766,2775,2783,2791,2798,2805,2812,2820,2829,2836,2843,2851,2859,2865,2874,2883,2889,2897,2906,2914,2922,2929,2938,2945,2952,2960,2968,2975,2982,2989,2996,3003,3012,3020,3027,3034,3041,3048,3056,3063,3070,3077,3085,3092,3101,3108,3116,3124,3132,3140,3148,3155,3163,3171,3177,3185,3192,3199,3206,3213,3221,3230,3238,3247,3252,3260,3267],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",244.49,254.25,242,7.97,3.26,161158.17037,8013,248.9022,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",247.97,240.49,244.12,-1.36,-0.55,202785.613893,6428,243.5472,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",248.82,252,242.545,245.48,-2.59,-1.04,110569.997306,6774,245.5463,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",252.69,254.55,243.4101,248.07,-4.62,-1.83,171270.033745,10042,248.1933,{"date":232,"open":233,"high":234,"low":235,"close":222,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",255.4,259.1228,252.39,1.73,0.69,141313.460202,5249,254.3891,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",247.25,253.8,244.7629,250.96,-3.12,-1.23,104963.020674,6310,250.0917,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",250.34,257.3025,247.5,254.08,4.52,1.81,212237.426341,8893,252.5469,{"date":264,"open":265,"high":58,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",243.46,241.77,249.56,6.1,2.51,142680.128201,7603,246.6274,{"date":274,"open":275,"high":276,"low":277,"close":265,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",245.6,246.4,240.47,1.49,0.62,147976.606676,5384,243.8676,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",240.04,243.35,238.705,241.97,3.7,1.55,160761.132678,4884,241.1194,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",243.87,236.7,238.27,3.67,1.56,144201.528908,6570,240.0959,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",232.95,238.04,230.81,234.6,2.85,1.23,117562.480199,5702,235.1161,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",233.59,236.29,227.58,231.75,1.36,0.59,201034.981039,7692,231.2036,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",238.28,241.8115,229.08,230.39,-19.97,-7.98,170106.772155,6424,233.6469,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",247.91,252.88,247.11,250.36,7.36,3.03,97460.889706,4674,250.234,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",244.06,247.62,240,243,-3.01,-1.22,157212.155701,6784,244.6238,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",246.13,250.55,244.135,246.01,-1.75,-0.71,98305.867638,4840,246.908,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",245.43,252.2599,243.085,247.76,3.97,1.63,144337.309506,7429,248.537,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":377,"volume":388,"transactions":389,"vwap":390},"2026-09-04",241.41,252.47,241.25,243.79,3.9,145721.478979,6093,244.4626,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",237.22,243.18,231.7551,239.89,-0.82,-0.34,126315.981594,5264,238.4399,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",244.6,244.97,238.05,240.71,-2.71,-1.11,164320.252719,5920,241.9056,{"date":414,"open":415,"high":351,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",246.62,240.64,243.42,-5.855,-2.35,161430.008167,8403,243.589,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",248.69,251.68,242.81,249.275,0.585,0.24,231732.02914,7208,246.7827,{"date":435,"open":436,"high":437,"low":438,"close":425,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",257.8,258.1878,247.34,-8.95,-3.47,141805.38007,6225,252.6716,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",258.94,260.21,253.46,257.64,2.53,0.99,145205.333827,7261,257.0447,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",251.21,257.66,255.11,5.02,2.01,136160.468187,6735,255.116,{"date":466,"open":459,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",256.96,247.005,250.09,2.11,0.85,134996.985645,5603,250.0327,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",251.44,244.655,247.98,-7.48,-2.93,156081.070757,7072,247.6873,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",265.97,254.5,255.46,-6.97,-2.66,144261.138528,6590,257.9121,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":205,"volume":502,"transactions":503,"vwap":504},"2026-08-20",261.95,266.5983,257.28,262.43,-1.44,107802.378378,7294,261.2747,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",280.86,261,263.87,-12.1,-4.38,203460.194768,8490,266.3644,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",288.01,292.46,271.76,275.97,-21.94,-7.36,164832.203653,8752,277.9578,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",294.43,302.0241,292.41,297.91,7.83,2.7,141811.181643,7483,298.5373,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",289.86,294.48,285.73,290.08,4.07,1.42,139494.254119,7422,290.1699,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",296.04,296.65,284.87,286.01,-8.44,-2.87,174994.527542,6719,290.9152,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":493,"vwap":568},"2026-08-12",300,301.195,291.2,294.45,4.35,1.5,162374.731029,294.5679,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",286.55,293.9399,290.1,5.89,2.07,102034.037066,5631,289.6056,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",293.42,300.718,283.72,284.21,-7.38,-2.53,159848.243122,7595,289.8481,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",291.06,297.6824,288.45,291.59,2.19,0.76,160855.652861,7740,292.9311,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",291.64,303.98,285.11,289.4,-4.61,-1.57,182768.08195,8060,294.9771,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",300.06,306.32,293.72,294.01,-6.63,-2.21,276746.919722,9636,300.3296,{"date":624,"open":625,"high":604,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",286,281.545,300.64,25.81,9.39,442997.531465,14574,297.9128,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",267.69,275.4,259.66,274.83,2.86,1.05,304256.454193,12149,268.275,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",269.19,283.6543,266.82,271.97,18.56,7.32,421505.229325,15267,275.8152,{"date":656,"open":657,"high":658,"low":352,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",252.66,263.44,253.41,10.98,4.53,494304.301644,20454,252.384,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",250.14,253.32,235.76,242.43,-8.54,-3.4,417385.117604,14084,243.2016,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",262.06,264.705,248.01,250.97,-19.29,-7.14,414523.167281,12606,253.9837,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",274.19,279.4,249.66,270.26,-2.54,-0.93,276269.806441,12602,259.4532,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",285.93,287.75,272.8,-13.12,-4.59,273476.409787,12801,276.8663,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",281.85,291.4299,280.45,285.92,3.86,1.37,141268.718644,9819,285.3881,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",275.12,286.675,282.06,0.55,0.2,256213.672021,11456,283.0497,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",275.37,284.19,269.5375,281.51,15.4,5.79,155686.300573,8603,280.0807,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",274.44,278.1601,265.17,266.11,-4.45,-1.64,214847.432671,10257,270.7822,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",265.31,277.73001,257.75,270.56,3.76,1.41,259200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",269.69,271.89001,260.95001,266.79999,-8.2,-2.98,412700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":608,"volume":776,"transactions":9,"vwap":774},"2026-07-15",276.78,282,263.66,275,-4.39,241400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",272.81,280.94,269.20999,279.39001,16.13,6.13,349300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",272.17001,279.87,260.57999,263.26001,-9.32,-3.42,181800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",266.45999,274.019989,265.44,272.57999,4.89,1.83,226100,{"date":805,"open":806,"high":807,"low":808,"close":635,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":635},"2026-07-09",267.32001,274.94,265.19,9.02,3.49,194600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",251.48,259.89001,249.53999,258.67001,7.14,2.84,205700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",270.059998,277.26001,248.28,251.53,-25.92,-9.34,431300,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",267.26001,288.13,277.45001,10.51,3.94,459500,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",317.98001,265.32999,266.94,-51.12,-16.07,494600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",327.54001,328.79999,312.51999,318.059998,-14.98,-4.5,321800,{"date":856,"open":857,"high":31,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",312.23999,310.10999,333.040009,17.39,5.51,523000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",309.59,316.92999,298.57001,315.64999,5.01,1.61,427900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":148,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-26",308.040009,314.64999,295.35999,310.64001,0.1,926900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",302.13,310.85001,298.31,310.32001,16.17,5.5,216800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":861,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-24",290.60999,301.13,284.32999,294.14999,1.91,323800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",293.98001,302.079987,282.14999,288.64001,-15.69,-5.16,366800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",301.12,305.10001,296.39001,304.32999,7.94,2.68,237300,{"date":916,"open":917,"high":918,"low":919,"close":910,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":910},"2026-06-18",307.42999,311.67001,293.049988,-3.45,-1.15,245200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",295,306.16,289.89001,299.84,6.62,2.26,230800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",302.85999,305.14999,291.94,293.22,-8.93,-2.96,214800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",300.070007,304.29001,292.35001,302.14999,8.28,2.82,198100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",297,304.39001,292.60001,293.87,-2.68,-0.9,196900,{"date":960,"open":772,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",297.67001,276.38,296.54999,19.6,7.08,262300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",279.69,290.29001,273.54001,276.95001,0.91,0.33,333100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":409,"volume":983,"transactions":9,"vwap":981},"2026-06-09",283.79001,291.79999,260.42999,276.040009,-3.09,314900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",269.42999,280.01001,265.32001,279.13,16.57,6.31,352100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",271.67001,277.73999,259.17001,262.56,-13.98,-5.06,192400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",275.89001,280.35999,269,276.54001,-3.55,-1.27,187300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",269.44,283.23001,266.67001,280.089996,10.87,4.04,288400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",270.26999,278.79999,266.26001,269.22,-0.64,-0.24,250300,{"date":1030,"open":1031,"high":824,"low":1006,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-01",270.54999,269.85999,-4.66,-1.7,366200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-29",277.049988,278.89999,263.079987,274.51999,-2.44,-0.88,342500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",280.17001,287.38,273.59,276.95999,-3.17,-1.13,258800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",279.88,282.20001,269.70001,280.13,3.88,1.4,271700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",277.29001,282.28,267.60001,276.25,6.24,2.31,193800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",260.81,270.85999,254.86,270.01001,9.61,3.69,360600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",250.81,260.45999,250.73,260.39999,5.65,2.22,308500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",254.77,259.12,249.89999,254.75,5.04,2.02,211900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-19",253.50999,263.39999,247.020004,249.71001,-8.57,-3.32,338500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":300,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-18",261.88,267.20001,252.52,258.28,0.61,593100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",260.029999,264.76999,254.10001,256.72,-12.01,-4.47,590500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":259,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-14",268.62,271.95999,260.26999,268.73001,0.68,1064800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-13",282.79999,286.45001,263.5,266.92001,-31.3,-10.5,421800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",297.81,302.82999,290.51999,298.22,-4.51,-1.49,303800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-11",300.38,308.26999,295.89999,302.73001,4.75,1.59,139000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-08",294.51999,301.87,291.32001,297.98001,7.52,2.59,155800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",290.88,291.63,279.57001,290.45999,3.57,1.24,198000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",305.29001,307,285,286.89001,-10.28,-3.46,293700,{"date":1188,"open":945,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-05",303.98001,287.79999,297.17001,10.48,3.66,132400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":87,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-05-04",284.63,293.10001,282.070007,286.69,1.09,227600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-01",277.98001,291.76999,274.059998,283.60001,7.76,2.81,229700,{"date":1213,"open":1214,"high":972,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",254.49001,245.0099945,275.84,17.58,6.81,362700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":776,"transactions":9,"vwap":1225},"2026-04-29",250.61,261.79999,248.78999,258.26001,8.44,3.38,{"date":1229,"open":1230,"high":1120,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",248,241.14,249.82001,-1.14,-0.45,115400,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-27",277.54999,244.98,250.96001,-25.69,-9.29,241800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-24",270.13,278.42001,262.37,276.64999,8.34,3.11,126300,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",263.37,275.48999,268.31,5.63,2.14,246700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",260.48001,263.29999,253.63,262.67999,5.27,2.05,152400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":344,"percent_change":66,"volume":1276,"transactions":9,"vwap":1275},"2026-04-21",254.73,261.35999,253.35001,257.41,162800,{"date":1278,"open":192,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-20",259.32001,250.089996,254.38,0.13,0.05,158800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":192,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":192},"2026-04-17",246.50999,255.89,244.21001,12.76,5.28,149500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1070,"volume":1300,"transactions":9,"vwap":1298},"2026-04-16",236.44,242.32001,233.81,241.49001,5.45,149000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":205,"volume":1308,"transactions":9,"vwap":1306},"2026-04-15",236.16,237.60001,231.32001,236.039993,-1.3,90500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-14",240.59,240.81,233.17999,237.34,-0.59,-0.25,128800,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-13",233.22,239.12,237.92999,2.2,0.93,142000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":44,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-10",235.86,240.16,231.85001,235.73,0.31,182000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-09",226.27,236.86,226.059998,235,6.71,2.94,223600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-08",224.78999,229.020004,222.089996,228.28999,17.97,8.54,261800,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-07",202.96001,211.36,210.32001,3.42,1.65,169600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-06",204.64999,208.89999,201.22,206.89999,2.25,1.1,293400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1362,"change":870,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1362},"2026-04-02",195.32001,207.14,194.95,0.79,239000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-01",202.22,207.35001,201.71001,203.039993,5.06,2.56,254100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-31",201.78999,204,189.36,197.98,0.15,0.08,257900,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-30",207.78999,192.8,197.83,-5.7,-2.8,220400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",202.53999,206.78,200.16,203.53,-0.58,-0.28,222900,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",216.92,202.74001,204.11,-16.66,-7.55,269900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1009,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-25",223.71001,226.78999,218.11,220.77,-0.57,122600,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-24",211,225.059998,222.039993,7.06,3.28,137300,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-23",209.8,220.17999,214.98,10.89,5.34,189600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-20",214.42,215.59,202.91,204.089996,-10.86,-5.05,243700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-19",205.62,217.42999,200.0099945,214.95,9.21,4.48,201600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-18",209.84,211.48,199.35001,205.74001,-3.78,-1.8,242900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-17",204.95,211.97,204.23,209.52,4.41,2.15,159100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-16",201.53,205.67999,199.7,205.11,7.46,3.77,178400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-13",198.11,205.27,193,197.64999,2.47,1.27,143600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1399,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-12",195.22,199.36,192.98,195.17999,-2.84,180600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-11",196.66,201.58,195.44,200.88,2.38,1.2,123100,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":810,"volume":1520,"transactions":9,"vwap":1518},"2026-03-10",190.61,203.92,198.5,6.69,114800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-09",189.14,192.17,183.57001,191.81,-0.06,-0.03,170700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",195,198.89,190.94,191.87,-10.71,-5.29,178900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-05",209.089996,212.46001,200.33,202.58,-11.22,-5.25,181100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1391,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-03-04",217.85001,219.10001,210.12,213.8,0.07,111400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-03",214.50999,219.33,208.24001,213.64999,-8.8,-3.96,127900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-02",224.91,228.64999,219.32001,222.45,-7.26,-3.16,175300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":216,"volume":1581,"transactions":9,"vwap":1579},"2026-02-27",227.83,233,226.020004,229.71001,-2.41,127700,{"date":1583,"open":1584,"high":352,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-26",234.35001,220.53999,232.12,-2.55,-1.09,146100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-25",237.56,238.31,233.62,234.67,0.27,0.12,125300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-24",232.37,240.62,231.60001,234.39999,2.57,1.11,123000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1573,"transactions":9,"vwap":1613},"2026-02-23",236.94,240.0099945,229.0099945,231.83,-3.21,-1.37,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-20",233.48,240.89999,229.27,235.039993,4.98,2.16,206300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-19",223.67,236.14,222.28,230.059998,8.87,4.01,261500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-18",235.89999,246.11,219.029999,221.19,-14.11,-6,409000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-17",234.31,236.53999,226.73,235.3,2.46,1.06,183800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":321,"percent_change":322,"volume":1658,"transactions":9,"vwap":1657},"2026-02-13",230.12,238.13,224.57001,232.84,131600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-12",241.81,248.61,230.27,231.48,-6.92,-2.9,175500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1269,"transactions":9,"vwap":1673},"2026-02-11",239.78999,244.75999,232.53,238.39999,1.21,0.51,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-10",227.24001,237.78999,225.92999,237.19,7.87,3.43,185400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1350,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-02-09",221.83,230.37,217.78,229.32001,3.87,112500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-06",213.45,226.45,213.44,220.78,12.78,6.14,231700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-05",207.78,218.13,204.39999,208,-3.58,-1.69,204000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-04",218.35001,218.61,204.0099945,211.58,-5.67,-2.61,260400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-03",219.16,222.49001,214.029999,217.25,1.66,0.77,183700,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1446,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1446},"2026-02-02",201.47,216.089996,14.4,7.16,172900,{"date":1737,"open":1738,"high":1355,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-30",207.17,200.42999,201.19,-9.25,-4.4,119300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-29",209.25999,213.69,206.8,210.44,2.66,1.28,208500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1704,"change":1758,"percent_change":1615,"volume":1759,"transactions":9,"vwap":1704},"2026-01-28",210.63,214.32001,206.16,-2.88,137900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":913,"volume":1767,"transactions":9,"vwap":1765},"2026-01-27",207.39999,211.21001,205.58,210.66,5.49,257800,{"date":1769,"open":1770,"high":1771,"low":1532,"close":1772,"change":1773,"percent_change":1476,"volume":1774,"transactions":9,"vwap":1772},"2026-01-26",197.13,205.91,205.17,8.67,178200,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-23",199.77,193.89999,196.5,-3.79,-1.89,114100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",203.66,204.28999,193.64999,200.28999,-1.51,-0.75,124900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1332,"volume":1799,"transactions":9,"vwap":1797},"2026-01-21",202.31,205.99001,194.99001,201.8,0.63,236000,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1650,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-20",194.96001,204.42999,201.17,0.53,205500,{"date":1808,"open":1483,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-16",202.49001,198.66,200.11,3.5,1.78,257300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-15",195.67,201.75,191.75,196.61,3.65,1.89,189900,{"date":1825,"open":1532,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-14",200.10001,190.52,192.96001,-0.86,-0.44,92900,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-13",189,195.58,193.82001,5.82,3.1,138100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-12",186.10001,191.48,185.56,188,0.57,0.3,148200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-09",180.35001,187.71001,180.2,187.42999,7.19,3.99,138300,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1830,"volume":1864,"transactions":9,"vwap":1862},"2026-01-08",181.19,174.3,180.24001,-0.79,133600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-07",181.88,182.21001,179.32001,181.029999,-2.97,-1.61,96600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-06",175.16,184.23,166.41,184,8.23,4.68,229000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":236,"volume":1890,"transactions":9,"vwap":1888},"2026-01-05",174.23,176.34,171.49001,175.77,2.99,189500,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-02",170.64999,174.69,172.78,3.15,1.86,67300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1106,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-31",172.97,173.86,168.96001,169.63,-1.92,93100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-30",173.87,175.17,172.25999,172.95,-1.39,-0.8,107400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-29",174.73,176,171.59,174.34,-2.11,-1.2,79600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":17,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-26",176.82001,177.039993,174.31,176.45,0.16,73600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-24",175.14,177,174.039993,176.17,-1.06,-0.6,66500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-23",173.82001,177.81,172.89999,177.23,3.21,1.84,146300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-22",175.53,179.41,172.64,174.020004,-1.67,-0.95,135600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1766,"volume":1967,"transactions":9,"vwap":1965},"2025-12-19",166.67,176.11,166.57001,175.69,9.14,191800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-18",168.33,169.24001,163.39,166.55,2.37,1.44,131900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-17",171.52,173.089996,162.17999,164.17999,-7.58,-4.41,142600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-16",172.28999,174.14,168.46001,171.75999,-1.54,-0.89,145100,{"date":1996,"open":1901,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":878,"volume":1194,"transactions":9,"vwap":1999},"2025-12-15",175.67,171,173.3,0.18,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-12",176.17999,168.49001,173.12,-2.24,-1.28,219400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-11",171.27,178.67,169.2,175.36,2.54,1.47,148000,{"date":2019,"open":1973,"high":2020,"low":1973,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-10",174.47,172.82001,5.39,3.22,163400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-09",171.35001,173.21001,164.50999,167.42999,-4.78,-2.78,134300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-08",167.99001,173.38,167.41,172.21001,6.21,3.74,133000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1210,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-12-05",163.52,166.44,160.67,166,1.72,118000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1623,"volume":2058,"transactions":9,"vwap":2056},"2025-12-04",157.69,165.88,157,163.19,3.45,86300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-03",160,163.25999,156.17,159.74001,-1.81,-1.12,234200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-02",155.0099945,162.99001,154.77,161.55,6.78,4.38,201500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2072,"change":165,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2072},"2025-12-01",152.36,157.34,151,0.48,116000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":88,"percent_change":2090,"volume":1924,"transactions":9,"vwap":2089},"2025-11-28",154.53,159.47,150.64,154.029999,0.88,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":311,"volume":2098,"transactions":9,"vwap":2096},"2025-11-26",150.41,155.39,149.52,152.69,1.85,108600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-25",146.3,151.28999,143.81,150.84,4.96,3.4,163500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1812,"volume":2115,"transactions":9,"vwap":2113},"2025-11-24",141.91,146.22,140.17,145.88,4.93,117100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":1767,"transactions":9,"vwap":2121},"2025-11-21",134.36,142.10001,134.14,140.95,6.59,4.9,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2118,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2118},"2025-11-20",148.58,152.25999,133.71001,-10.53,-7.27,210700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1846,"volume":2139,"transactions":9,"vwap":2137},"2025-11-19",144.089996,148.089996,139.75999,144.89,0.82,182400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":300,"volume":2147,"transactions":9,"vwap":2145},"2025-11-18",140.13,145.64999,138.089996,144.070007,2.21,147100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-17",146.75999,148.89999,140.31,141.86,-5.81,-3.93,221100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-14",143.53,149.55,142.52,147.67,1.18,0.81,146900,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":1571,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-11-13",153.50999,145.8,146.49001,-4.72,206800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":377,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-11-12",152.070007,155.2,151.72,153.75,1.07,129400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-11",165.0099945,166.28,151.25,152.12,-14.87,-8.9,219300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1227,"volume":2197,"transactions":9,"vwap":2195},"2025-11-10",165,167.039993,161.080002,166.99001,5.46,236500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":715,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-11-07",159.34,161.66,155.27,161.53,0.86,213600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1357,"volume":2213,"transactions":9,"vwap":2211},"2025-11-06",154.74001,160.47,154.59,160.16,5.3,195700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1114,"percent_change":133,"volume":2220,"transactions":9,"vwap":2219},"2025-11-05",153.89,159,143.13,154.86,143500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-04",155.83,158.35001,150.98,154.25,-4.32,-2.72,305600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-11-03",154.99001,160.7,151.070007,158.57001,4.58,2.97,298000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":94,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-31",154.35001,155.91,148.78999,153.99001,2.24,207400,{"date":2248,"open":2249,"high":2250,"low":32,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-30",152.81,155.25,150.62,-1.84,-1.21,273000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-29",154.24001,158,150.57001,152.46001,-2.32,-1.5,238000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":409,"percent_change":366,"volume":2270,"transactions":9,"vwap":2269},"2025-10-28",155,159.28999,153.22,154.78,150400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":409,"percent_change":366,"volume":2277,"transactions":9,"vwap":2276},"2025-10-27",157.2,159.31,154,155.89,108100,{"date":2279,"open":2063,"high":2280,"low":2281,"close":2055,"change":2282,"percent_change":321,"volume":2180,"transactions":9,"vwap":2055},"2025-10-24",159.75,156,2.1,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-23",148.48,156.55,154.89999,6.65,4.49,168100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":128,"percent_change":2297,"volume":1252,"transactions":9,"vwap":2296},"2025-10-22",148.89,150,143.48,148.25,0.17,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-21",148.69,150.45,147.13,148,0.04,0.03,96900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2097,"percent_change":1495,"volume":2313,"transactions":9,"vwap":2312},"2025-10-20",147.94,150.5,146.089996,147.96001,91300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-17",147.3,151.52,144.69,146.11,-2.77,-1.86,130400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1781,"percent_change":2329,"volume":1159,"transactions":9,"vwap":2328},"2025-10-16",151.33,152.71001,148.21001,148.88,-1.25,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":2335,"percent_change":1494,"volume":2336,"transactions":9,"vwap":2334},"2025-10-15",147.44,152.85001,150.77,3.63,129300,{"date":2338,"open":2339,"high":2294,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-14",142.66,140.84,147.14,2.12,1.46,138800,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-13",139.10001,145.44,145.020004,7.29,5.29,195800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2220,"transactions":9,"vwap":2358},"2025-10-10",144.42999,144.92,137.36,137.73,-5.21,-3.64,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-09",146.33,149.16,142.21001,142.94,-3.95,-2.69,161700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1856,"volume":2377,"transactions":9,"vwap":2375},"2025-10-08",142.88,149.059998,140,146.89,5.64,208000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1282,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-10-07",141.34,142.75,139.81,141.25,0.09,203100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1477,"percent_change":290,"volume":2392,"transactions":9,"vwap":2391},"2025-10-06",139.37,143.60001,138.32001,141.12,126800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":440,"percent_change":1042,"volume":2399,"transactions":9,"vwap":2398},"2025-10-03",143.77,144.14,138.50999,138.97,107500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1527,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-10-02",142.50999,144.64999,130.87,142.44,-0.04,118400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":640,"volume":2306,"transactions":9,"vwap":2413},"2025-10-01",140.089996,143.62,136.59,142.5,1.48,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-30",139.86,141.35001,139.53,141.020004,0.65,0.46,118800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-29",142.86,144.86,140.14,140.37,-2.47,-1.73,75900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1597,"percent_change":1392,"volume":2439,"transactions":9,"vwap":2438},"2025-09-26",142.64,149.42999,140.2,142.84,94500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":148,"volume":2447,"transactions":9,"vwap":2445},"2025-09-25",140.57001,143.86,139.089996,142.72,0.45,95000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-24",147.75999,149.31,141.97,142.27,-4.52,-3.08,92000,{"date":2458,"open":2101,"high":2459,"low":2460,"close":2461,"change":17,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-09-23",150.2,144.89999,146.78999,0.19,104700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-22",141.94,147.71001,141.42999,146.50999,4.43,3.12,126600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-19",151.13,151.92999,141.50999,142.080002,-8.89,-5.89,242600,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":1476,"volume":1317,"transactions":9,"vwap":2486},"2025-09-18",146.45,152.45,150.97,6.37,{"date":2489,"open":2162,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-17",148.2,144.42,144.60001,-4.18,-2.81,64800,{"date":2497,"open":2498,"high":2499,"low":2113,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-16",146.77,149.41,148.78,2.92,2,105600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-15",142.78,146.23,141.95,145.86,4.13,2.91,75100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":80,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-09-12",147.5,148.7,141.2,141.73,-4.44,62100,{"date":2522,"open":2461,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":259,"volume":2527,"transactions":9,"vwap":2525},"2025-09-11",150.67,146.13,148.32001,2.64,135000,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":450,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-09-10",142.87,146,145.67999,1.77,84700,{"date":2536,"open":2429,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-09",144.11,138.85001,143.14999,1.64,1.16,74600,{"date":2544,"open":2356,"high":2545,"low":2546,"close":2477,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2477},"2025-09-08",145.74001,141.23,-2.37,-1.65,71500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2138,"percent_change":1846,"volume":2556,"transactions":9,"vwap":2555},"2025-09-05",144.22,145.78999,140.61,143.88,172000,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-04",138.2,143.5,143.059998,4.99,3.61,142800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2282,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-09-03",137,138.75,136.55,138.070007,1.54,164200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":758,"percent_change":640,"volume":2579,"transactions":9,"vwap":2578},"2025-09-02",131.77,136.62,130.13,135.97,92500,{"date":2581,"open":2582,"high":2567,"low":2583,"close":2584,"change":2431,"percent_change":1009,"volume":2585,"transactions":9,"vwap":2584},"2025-08-29",136.97,133.74001,134.56,90400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":1906,"transactions":9,"vwap":2591},"2025-08-28",141.16,141.72,135.89999,136.28999,-4.13,-2.94,{"date":2595,"open":2596,"high":2597,"low":2568,"close":2598,"change":1606,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-27",138.92999,141.8,140.42,0.8,181700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1726,"volume":2608,"transactions":9,"vwap":2606},"2025-08-26",137.029999,140.25,136.44,139.31,2.28,150100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2603,"change":2470,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2603},"2025-08-25",132.89999,137.37,131.97,3.34,214200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1079,"percent_change":639,"volume":1651,"transactions":9,"vwap":2621},"2025-08-22",130.10001,134.42,129.12,132.60001,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-21",128.55,129.84,127.98,128.91,0.5,0.39,79200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1114,"percent_change":2082,"volume":2637,"transactions":9,"vwap":2636},"2025-08-20",127.040001,128.78,124.42,128.41,91100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":555,"volume":2645,"transactions":9,"vwap":2643},"2025-08-19",131.25,131.36,127.6,127.8,-3.77,92400,{"date":2647,"open":2648,"high":2649,"low":2626,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-18",131.49001,132.85001,131.57001,0.54,0.41,91800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-15",132.67999,132.75,130.58,131.029999,-1.1,-0.83,151700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-14",133.070007,133.39999,130.070007,132.13,-2.45,-1.82,132500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1527,"volume":2679,"transactions":9,"vwap":2677},"2025-08-13",135.5,136.56,133.38,134.58,-0.08,131200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":460,"volume":2687,"transactions":9,"vwap":2685},"2025-08-12",129.50999,135.27,126.050003,134.66,6.44,196700,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-11",132.34,133.039993,127.010002,128.22,-4.36,-3.29,147800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2701,"change":1528,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-08-08",133.83,136.10001,132.58,-0.02,156500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-07",132.92999,134.45,131.91,132.61,1.51,1.15,100300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-06",131.58,132.39999,129.59,131.10001,-0.61,-0.46,65800,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":725,"percent_change":1391,"volume":2728,"transactions":9,"vwap":2727},"2025-08-05",132.37,134.74001,129.7,131.71001,179800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1632,"percent_change":1896,"volume":2735,"transactions":9,"vwap":2734},"2025-08-04",127.88,132.47,126.35,131.50999,221800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":693,"percent_change":2742,"volume":2076,"transactions":9,"vwap":2741},"2025-08-01",126.029999,128.73,123.14,127.5,-1.95,{"date":2744,"open":2745,"high":2718,"low":2746,"close":2747,"change":2510,"percent_change":1433,"volume":2748,"transactions":9,"vwap":2747},"2025-07-31",127.07,126,130.039993,210800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-30",130.7,131.67999,124.63,125.91,-4.58,-3.51,186500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2041,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-07-29",128,130.5,124.9,130.49001,2.95,242100,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-28",120.29,127.65,118.080002,126.75,6.91,5.77,312400,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-25",107.7,122.7,119.84,16.86,16.37,364800,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-24",106.5,107.38,102.98,-4.09,-3.82,172700,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2179,"percent_change":108,"volume":2797,"transactions":9,"vwap":2796},"2025-07-23",106.83,108.49,106.34,107.07,177900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2607,"percent_change":1323,"volume":2804,"transactions":9,"vwap":2803},"2025-07-22",103.58,106.93,102.69,106,153900,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":2810,"percent_change":2502,"volume":2811,"transactions":9,"vwap":2809},"2025-07-21",101.7,104.68,103.72,2.03,149400,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-07-18",102.45,103.57,99.88,101.69,0.37,79900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-17",98.93,105.35,98.9,101.32,2.55,2.58,199900,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1805,"percent_change":2651,"volume":2835,"transactions":9,"vwap":2834},"2025-07-16",98.25,99.26,95.45,98.77,154400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":793,"percent_change":2842,"volume":1976,"transactions":9,"vwap":2841},"2025-07-15",102.72,103.84,98.16,98.24,-3.36,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":1675,"volume":2850,"transactions":9,"vwap":2848},"2025-07-14",100.69,101.95,99.040001,101.66,0.52,103100,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":1052,"volume":2858,"transactions":9,"vwap":2856},"2025-07-11",101.49,102.95,100.72,101.14,-1.16,117300,{"date":2860,"open":2861,"high":2809,"low":2862,"close":2863,"change":113,"percent_change":113,"volume":2864,"transactions":9,"vwap":2863},"2025-07-10",102.23,100.96,102.3,113000,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-07-09",101.21,102.77,100.81,102.24,1.04,1.03,100900,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-07-08",100.16,101.45,99.97,101.2,1.93,1.94,245900,{"date":2884,"open":2832,"high":2885,"low":2886,"close":2887,"change":2661,"percent_change":2661,"volume":2888,"transactions":9,"vwap":2887},"2025-07-07",100.56,97.15,99.27,197900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1495,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-07-03",99.35,100.52,98.019997,100.099998,1.29,105500,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-07-02",96.13,99.73,95.52,98.83,3.31,3.47,161500,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2901,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2901},"2025-07-01",97.24,98.33,95.51,-2.17,-2.22,260800,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":870,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-06-30",97.14,98.55,96.080002,97.69,1.68,211800,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2918,"change":2146,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2918},"2025-06-27",94.47,96.32,92.3,2.35,334500,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-26",91.72,94.059998,90.75,93.87,2.29,2.5,140500,{"date":2939,"open":2940,"high":2940,"low":2941,"close":2942,"change":957,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-06-25",92.71,90.52,91.58,-0.97,136700,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2661,"percent_change":1993,"volume":2951,"transactions":9,"vwap":2950},"2025-06-24",93.85,95,90.57,92.48,154500,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":87,"volume":2959,"transactions":9,"vwap":2957},"2025-06-23",89.62,93.41,89.59,93.31,2.8,163900,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2710,"volume":2967,"transactions":9,"vwap":2965},"2025-06-20",90.43,91.17,87.73,90.51,1.35,239200,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":259,"percent_change":575,"volume":2974,"transactions":9,"vwap":2973},"2025-06-18",87.57,90.33,86.99,89.16,98300,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":1615,"percent_change":1992,"volume":2981,"transactions":9,"vwap":2980},"2025-06-17",88.18,91.61,85.18,87.35,216100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":1383,"percent_change":2237,"volume":2988,"transactions":9,"vwap":2987},"2025-06-16",86.98,89.080002,86.099998,88.72,148800,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":1027,"percent_change":1409,"volume":2995,"transactions":9,"vwap":2994},"2025-06-13",84.88,86.27,83.93,86.16,269400,{"date":2997,"open":2998,"high":2999,"low":2998,"close":3000,"change":3001,"percent_change":3002,"volume":2951,"transactions":9,"vwap":3000},"2025-06-12",82.17,86.66,86.4,3.35,4.03,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-11",79.63,83.98,79.6,83.050003,3.48,4.37,219500,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1897,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-06-10",79.21,80.11,78.35,79.57,2.39,141300,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":2872,"percent_change":88,"volume":3026,"transactions":9,"vwap":3025},"2025-06-09",77.4,78.45,74.61,77.71,181000,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1605,"percent_change":2904,"volume":3033,"transactions":9,"vwap":3032},"2025-06-06",75.37,76.98,75.34,76.68,106300,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":133,"percent_change":2651,"volume":3040,"transactions":9,"vwap":3039},"2025-06-05",73.5,74.42,71.44,74.11,144900,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":2082,"percent_change":143,"volume":3047,"transactions":9,"vwap":3046},"2025-06-04",72.94,74.6,72.13,73.71,166900,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":1813,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-06-03",71.9,74.41,71.11,73.23,2.49,68000,{"date":3057,"open":3058,"high":3058,"low":3059,"close":3060,"change":419,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-06-02",73.8,70.87,71.45,-3.18,124500,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3058,"change":128,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3058},"2025-05-30",72.82,74.32,71.79,0.34,132000,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":123,"percent_change":300,"volume":3076,"transactions":9,"vwap":3075},"2025-05-29",73.64,74.029999,71.75,73.55,168900,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":1149,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-05-28",73.56,74.55,72,72.42,-2.02,69700,{"date":3086,"open":3058,"high":3024,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-27",73.010002,73.91,1.43,1.97,51400,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-23",70.93,72.63,69,72.48,-0.05,-0.07,46800,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":1914,"percent_change":1588,"volume":3107,"transactions":9,"vwap":3106},"2025-05-22",72.43,74.27,71.46,72.53,58700,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":2911,"volume":3115,"transactions":9,"vwap":3113},"2025-05-21",73.85,75.059998,72.75,73.33,-1.63,41500,{"date":3117,"open":3118,"high":3119,"low":3118,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-20",74.77,76.33,74.96,-0.56,-0.74,29200,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":1043,"volume":3131,"transactions":9,"vwap":3129},"2025-05-19",74.94,76.63,74.93,75.52,-0.67,43000,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":2262,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3137},"2025-05-16",77.39,78.86,75.89,76.19,-1.93,89100,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":2542,"transactions":9,"vwap":3145},"2025-05-15",77.88,78.9,76.57,77.69,-0.27,-0.35,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3152,"change":2261,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3152},"2025-05-14",80.029999,80.9,77.96,-2.89,61400,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":2015,"volume":3162,"transactions":9,"vwap":3160},"2025-05-13",76.66,80.3,75.75,80.28,1.99,101100,{"date":3164,"open":3127,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-05-12",79.32,75.84,78.29,5.59,7.69,126200,{"date":3172,"open":3036,"high":3173,"low":3174,"close":3175,"change":2660,"percent_change":1149,"volume":3176,"transactions":9,"vwap":3175},"2025-05-09",74,70.75,72.7,74400,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3058,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3058},"2025-05-08",71,74.29,70.66,3.58,5.1,88200,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":2652,"percent_change":322,"volume":3191,"transactions":9,"vwap":3190},"2025-05-07",70,70.36,68.050003,70.22,130700,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":471,"percent_change":311,"volume":3198,"transactions":9,"vwap":3197},"2025-05-06",67.81,70.18,67.5,69.81,65700,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":158,"percent_change":1675,"volume":3205,"transactions":9,"vwap":3204},"2025-05-05",68.27,70.080002,67.96,68.96,73900,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":290,"percent_change":1070,"volume":3212,"transactions":9,"vwap":3211},"2025-05-02",67.66,70.82,67.089996,68.61,52200,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":2895,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3218},"2025-05-01",66.39,68.83,65.9,67.059998,1.96,82900,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3226},"2025-04-30",66.83,67,65.019997,65.77,-2.51,-3.68,110500,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":2678,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3235},"2025-04-29",68.019997,69.19,66.68,68.28,-0.12,72000,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3243},"2025-04-28",71.14,71.2,68.15,68.36,-2.85,-4,93200,{"date":3248,"open":3208,"high":3249,"low":182,"close":3250,"change":640,"percent_change":566,"volume":3251,"transactions":9,"vwap":3250},"2025-04-25",72.16,71.21,149600,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":1088,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3257},"2025-04-24",68.55,70.51,67.77,70.16,3.27,139900,{"date":3261,"open":3201,"high":3262,"low":3263,"close":3264,"change":2146,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3264},"2025-04-23",70.92,67.37,67.94,3.36,122100,{"date":186,"open":3268,"high":3269,"low":3270,"close":3271,"change":3272,"percent_change":1614,"volume":3273,"transactions":9,"vwap":3271},67.91,68,65.11,65.73,-2.18,134500]