[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPO":3,"homepage-market-summary":34,"stock-historical-NPO":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NPO","2026-10-06",{"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},"Enpro Inc.","NYSE",null,"GASKETS, PACKG & SEALG DEVICES & RUBBER & PLASTICS HOSE","Enpro Inc formerly EnPro Industries Inc is a United States-based company that designs, develops, manufactures, and markets proprietary engineered industrial products. The company operates through two segments: Sealing Technologies, which derives maximum revenue, manufactures and markets sealing products, wheel-end components & systems; and Advanced Surface Technologies, which manufactures wafer processing sub-systems, thin-film coatings, optical filters, and other services like cleaning, coating, testing, and refurbishment. Its geographical segments are the United States, Europe, and other foreign countries.","4,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3855,1.28,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},332.06,335.89,328.665,332.86,-0.8,-0.24,174337.447361,8074,331.5404,390.42001,202,217867.55661105577,69,6130,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,107,112,117,122,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":30,"is_up":43},"Technology","XLK",0.53,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},141.78999,193122,70489556.709375,122.71,"2025-04-24",[187,188,198,208,219,229,239,250,260,271,282,292,303,312,323,334,345,355,366,377,388,398,409,420,431,441,452,461,471,482,492,503,514,524,535,546,556,567,577,588,599,610,621,632,643,653,664,674,685,696,706,715,726,736,746,757,768,776,785,794,802,811,820,829,837,845,853,861,870,878,887,895,903,911,918,926,935,944,953,961,970,979,988,995,1004,1013,1022,1030,1039,1047,1056,1064,1073,1082,1090,1099,1108,1117,1124,1133,1142,1151,1159,1168,1176,1185,1193,1202,1211,1220,1229,1238,1247,1255,1264,1273,1280,1289,1297,1305,1314,1322,1330,1338,1346,1354,1363,1372,1380,1389,1397,1406,1415,1424,1432,1439,1448,1457,1466,1475,1483,1492,1501,1510,1519,1528,1535,1543,1552,1561,1570,1579,1588,1597,1605,1614,1622,1631,1640,1647,1654,1662,1668,1677,1684,1692,1701,1709,1716,1722,1729,1738,1746,1754,1763,1771,1780,1788,1795,1804,1812,1820,1829,1838,1846,1855,1862,1869,1875,1883,1891,1900,1909,1917,1925,1933,1941,1948,1957,1964,1971,1980,1989,1998,2006,2014,2023,2031,2038,2047,2054,2062,2069,2076,2083,2091,2099,2106,2114,2122,2130,2137,2146,2155,2164,2172,2179,2187,2196,2205,2214,2223,2230,2238,2246,2254,2263,2269,2278,2286,2294,2303,2311,2318,2326,2334,2341,2350,2358,2364,2372,2380,2388,2394,2402,2411,2418,2423,2429,2437,2444,2452,2458,2466,2474,2479,2487,2495,2502,2510,2517,2525,2533,2540,2548,2557,2565,2571,2578,2584,2592,2599,2607,2613,2621,2627,2631,2639,2646,2655,2660,2667,2673,2680,2686,2694,2702,2710,2717,2724,2733,2741,2748,2755,2762,2770,2778,2785,2791,2799,2806,2815,2823,2832,2839,2846,2852,2857,2864,2872,2879,2886,2893,2901,2909,2917,2925,2933,2940,2947,2955,2964,2971,2979,2985,2993,3001,3008,3014,3022,3029,3038,3046,3055,3063,3071,3079,3087,3096,3102,3110,3118,3126,3134,3142,3151,3160,3168,3175,3183,3191,3200,3206,3213,3221],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",331.26,339.12,326.59,0.3,0.09,293911.565569,10473,334.5349,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",322.22,337.825,332.56,16.65,5.27,237349.742218,11502,332.3352,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",304.85,316.875,302.2101,315.91,9.65,3.15,130023.427771,5932,312.8984,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",309.46,303.9525,306.26,-1.46,-0.47,174364.246593,6262,306.2912,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":194,"volume":236,"transactions":237,"vwap":238},"2026-09-29",310.11,312.27,304.45,307.72,0.28,116492.50215,6154,307.0952,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",310.52,312.99,303.99,307.44,-3.99,-1.28,166430.184463,6850,307.691,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":110,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",313.57,316.3775,306.3828,311.43,0.08,182478.419737,9640,311.9925,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",301.83,311.98,298.385,311.19,5.73,1.88,159544.22167,8030,308.3232,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",297.87,308.1,296.41,305.46,4.7,1.56,105338.289983,5984,304.0045,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",294.63,303.0299,300.76,4.57,1.54,169219.898049,7399,300.172,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",295.16,298.66,291.89,296.19,3.69,1.26,170388.474175,9428,295.9823,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":99,"volume":309,"transactions":310,"vwap":311},"2026-09-18",292.61,285.515,292.5,5.6,428106.2223,9894,290.9962,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",293,296.855,284.98,286.9,-0.26,-0.09,128427.487861,8118,287.9491,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",287.79,293.18,283.0601,287.16,3.51,1.24,151286.63099,7715,287.7974,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",281.56,288.09,280.32,283.65,-0.29,-0.1,135456.235509,9613,282.9499,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",301.215,283.17,283.94,-16.55,-5.51,154650.064566,9124,285.5058,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",300.02,301.89,294.34,300.49,6.61,2.25,152476.603878,8701,300.0633,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",296.98,302.965,292.02,293.88,-6.97,-2.32,161293.366284,7567,295.6468,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",300.06,306.315,298.49,300.85,-0.23,-0.08,122658.166888,7003,300.3942,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",294.44,304.15,301.08,4.13,1.39,163640.595245,8928,300.6779,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",297.81,301.14,294.3,296.95,1.68,0.57,107074.006172,6360,297.7351,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",287.72,297.62,286.5591,295.27,4.68,1.61,145120.545337,8620,294.0041,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",288.45,293.74,285.51,290.59,2.63,0.91,160186.909669,9736,289.9893,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",298.74,287.23,287.96,-8.26,-2.79,113346.395879,8190,290.0684,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",299.97,302.15,292.98,296.22,-2.74,-0.92,152761.55341,6441,295.8323,{"date":453,"open":263,"high":263,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",297.59,298.96,-9.67,-3.13,144217.385397,7626,301.4437,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":341,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",310,312.93,303.9,308.63,-0.03,119425.233709,7769,307.7626,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",305.95,311.5,304.71,308.73,5.41,1.78,132750.789243,6674,308.4056,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",310.81,301.53,303.32,-1.2,-0.39,153931.472968,8684,304.4494,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",312.02,315.18,304.015,304.52,-8.07,-2.58,167438.886578,8480,306.6231,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",316.03,316.25,309.51,312.59,-0.16,-0.05,161220.897833,8171,312.9444,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",321.04,312.245,312.75,-6.84,-2.14,100386.220868,6834,314.5591,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",332.38,333.06,317.03,319.59,-9.84,-2.99,179793.001346,7929,320.8637,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",340.3,343.145,319.1,329.43,-16.9,-4.88,142121.982921,6754,330.154,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":135,"volume":553,"transactions":554,"vwap":555},"2026-08-17",344.96,349.67,343.08,346.33,2.99,133678.984146,6348,346.7581,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",339.75,343.885,333.62,343.34,7.2,2.14,128356.18714,6167,341.4503,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",343.45,334.49,336.14,-5.22,-1.53,127501.174431,6505,337.7899,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",343.15,345.93,338.32,341.36,4.87,1.45,122327.677156,6395,342.2183,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",335.05,344.3899,333.59,336.49,3.97,1.19,180473.499599,7248,337.7773,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",333.92,339.5,325.375,332.52,-0.46,-0.14,249882.521239,8616,331.5185,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",334.29,341.55,331.45,332.98,-3.39,-1.01,109581.515964,5577,334.8274,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",329.07,342.7499,328.4,336.37,7.84,2.39,199272.788012,8169,334.8652,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",337.93,348.12,327.39,328.53,-6.31,-1.88,265911.408345,11342,334.7585,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":93,"volume":650,"transactions":651,"vwap":652},"2026-08-04",324.33,342.525,309.074,334.84,0.73,391192.65534,13247,332.3721,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",314.51,334.67,314,334.11,20.19,6.43,290855.561802,10704,328.676,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",322.66,312.32,313.92,0.97,0.31,184133.746852,8125,315.6067,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",306.71,313.915,303.27,312.95,16.83,5.68,158106.935791,7534,311.3354,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",308.52,311.51,294.01,296.12,-17.53,-5.59,294091.587236,10610,299.2254,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",331.8,313.15,313.65,-15.35,-4.67,224461.114544,9902,316.303,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":542,"percent_change":224,"volume":712,"transactions":713,"vwap":714},"2026-07-27",336.71,339.84,317.94,329,234300.621382,10915,326.0777,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",342.65,343.25,331.77,333.88,-3.07,-0.91,285746.223689,10651,336.8781,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":92,"volume":733,"transactions":734,"vwap":735},"2026-07-23",334.9,340.48,331.31,336.95,2.46,152736.681165,6842,336.5215,{"date":737,"open":738,"high":739,"low":740,"close":570,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",334.3,341.71,333.4249,-4.36,-1.29,174057.923762,7602,336.4177,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",332.45,339.21,326.43,338.85,14.21,4.38,192485.34616,8989,335.4441,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",330.92,342.29,323,324.64,1.96,0.61,226953.48103,9066,328.0321,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":175,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-17",313.67999,324.32001,307.95001,322.67999,-0.22,282900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",328.73001,334.54999,321.53,323.39001,-5.21,-1.59,228800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",332.95999,336.79001,325.97,328.60001,-3.54,-1.07,215700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":267,"volume":801,"transactions":9,"vwap":799},"2026-07-14",334.56,336.32999,325.98999,332.14001,6.12,205100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-13",329.22,333.079987,324.12,326.019989,-4.9,-1.48,171300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",333.12,335.34,327.89999,330.92001,0.64,0.19,332600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",323.14999,331.95001,322.81,330.28,10.69,3.34,343900,{"date":830,"open":831,"high":832,"low":833,"close":529,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":529},"2026-07-08",318.84,322.20999,315.070007,-3.86,-1.19,317600,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",340.73999,322.059998,323.45001,-17.84,-5.23,243800,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",337.32999,346.059998,341.29001,5.79,1.73,251600,{"date":854,"open":177,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",365.089996,331.75,335.5,-25.28,-7.01,424000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",370.26999,374.47,360.73001,360.78,-16.15,-4.28,244700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":595,"volume":877,"transactions":9,"vwap":875},"2026-06-30",375.20999,383.82001,374.35999,376.92999,4.43,301800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",374.73001,379.29999,362.29001,372.5,-6.76,-1.78,411900,{"date":888,"open":889,"high":890,"low":177,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",375,379.56,379.26001,-0.96,-0.25,1476900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":877,"transactions":9,"vwap":900},"2026-06-25",372.88,385.91,369.42999,380.22,13.22,3.6,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":341,"volume":910,"transactions":9,"vwap":908},"2026-06-24",367.17001,374.25,363.10999,367,-0.37,356000,{"date":912,"open":889,"high":913,"low":914,"close":915,"change":916,"percent_change":843,"volume":917,"transactions":9,"vwap":915},"2026-06-23",383.73001,363.51001,367.37,-20.28,374200,{"date":919,"open":920,"high":29,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",383.57001,377.01001,387.64999,8,2.11,204400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",371.20999,383.54999,369.76999,379.64999,16.03,4.41,504300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",361.14999,367.60999,359.14999,363.62,5.43,1.52,272600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-16",356.10999,361.5,352.63,358.19,6.48,1.84,276800,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-15",342.79999,352.57001,351.70999,17.11,5.11,254500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",339.22,341.95001,331.53,334.60001,-0.41,-0.12,237300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",327.73999,339.29999,324.51999,335.01001,13.31,4.14,186100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",329.81,341.54001,321.34,321.70001,-7.73,-2.35,180900,{"date":989,"open":972,"high":990,"low":991,"close":992,"change":361,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-09",335.70999,314.87,329.42999,2.05,250400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",318.25,324.19,314.57999,322.82001,10.68,3.42,214200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",313.37,318.51001,309.57001,312.14001,-5.27,-1.66,182700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-04",316.17001,320.76001,313.85999,317.41,0.21,0.07,169100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":178,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-06-03",315.17999,320.84,313.34,317.20001,0.32,175100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",306.87,317.23999,304.19,316.20001,10.66,3.49,156000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":225,"volume":1046,"transactions":9,"vwap":1044},"2026-06-01",302.17001,306.14999,292.51999,305.54001,-1.45,131700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-29",312.85999,316.029999,305.22,306.98999,-7.17,-2.28,203600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":175,"volume":1063,"transactions":9,"vwap":1061},"2026-05-28",318.019989,318.070007,308.29001,314.16,-2.26,122400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-27",319.57999,321.39999,312.73001,316.42001,-1.69,-0.53,120500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-26",311.32999,318.32999,311.17999,318.10999,9.86,3.2,102400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":478,"volume":1089,"transactions":9,"vwap":1087},"2026-05-22",306,310.32999,299.85999,308.25,5.39,166900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-21",302.44,305.81,295.17999,302.85999,-2.59,-0.85,196500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-20",301.19,305.82999,297.26001,305.45001,6.65,2.23,185300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-19",302.39999,303.76001,294,298.79999,-7.87,-2.57,318600,{"date":1118,"open":1119,"high":1006,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":960,"transactions":9,"vwap":1121},"2026-05-18",311.88,303.88,306.67001,-5.07,-1.63,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",313.56,318,308.47,311.73999,-11.56,-3.58,193100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-14",321.35001,326.98001,318.17999,323.29999,5.52,1.74,277000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-13",311.95001,318.48001,304,317.78,7.58,2.44,243100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":542,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-12",314.72,315.67001,303.10999,310.20001,-1.55,206600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-11",310.16,318.89999,304.57999,315.079987,5.86,1.9,253600,{"date":1169,"open":1170,"high":265,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-08",303.59,299.29999,309.22,8.46,2.81,268400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-07",309.17999,310.13,297.040009,300.76001,-5.66,-1.85,187300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":924,"volume":1192,"transactions":9,"vwap":1190},"2026-05-06",306.76001,309.92999,298.57001,306.42001,6.32,186400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-05",285.17001,304.59,272.41,300.10001,10.59,3.66,346100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-04",285.070007,289.85999,275.89001,289.51001,3.57,1.25,311400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-01",291.79001,292.62,283.059998,285.94,-5.61,-1.92,206500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-30",282.41,292.70999,282.19,291.54999,10.71,3.81,321600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-29",284.67999,287.31,277.94,280.84,-7.14,-2.48,274900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-28",291.25,293.67999,286.89001,287.98001,-5.14,-1.75,220600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":225,"volume":1254,"transactions":9,"vwap":1252},"2026-04-27",295.97,300.67001,286.85999,293.12,-1.37,260800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-24",289.38,297.42001,284.54001,294.48999,5.71,1.98,316200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-23",286.92999,290.35999,283,288.78,4.98,1.75,220900,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":817,"volume":1279,"transactions":9,"vwap":1277},"2026-04-22",285.76001,278.88,283.79999,1.8,193200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-21",282.29001,286.019989,278.38,282,-1.38,-0.49,210500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":764,"volume":1296,"transactions":9,"vwap":1294},"2026-04-20",280.45999,284.39999,278.72,283.38,1.71,197700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":801,"transactions":9,"vwap":1302},"2026-04-17",277.14999,284.72,273.34,281.67001,9.92,3.65,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-16",264.97,272.51001,264.57001,271.75,6.03,2.27,257000,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-15",276.13,260.89001,265.72,-12.43,-4.47,386500,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-14",285.66,277.84,278.14999,-6.91,-2.42,296200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1333},"2026-04-13",277.22,285.059998,273.079987,6.99,2.51,364000,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-10",280.94,276.51001,278.070007,-0.74,-0.27,270000,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-09",272.39999,282.92001,278.81,5.01,1.83,298100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-08",269.14001,276.70001,269.10001,273.79999,19.19,7.54,291600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-07",252.39999,256.89001,249.86,254.61,0.84,0.33,364100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":278,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-04-06",250.73,254.029999,245.42,253.77,0.62,278600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-02",248.059998,255.13,244.71001,252.21001,-1.99,-0.78,307600,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-01",252.63,260.98001,254.2,3.55,1.42,242500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-31",245.089996,251.080002,241.059998,250.64999,10.2,4.24,306600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-30",250.14,254.48,238.10001,240.45,-7.02,-2.84,264300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-27",247.42,251.91,244.17,247.47,-1.72,-0.69,319100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1114,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-26",254.28999,256.5,246.89999,249.19,-3.06,166300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":968,"percent_change":510,"volume":1438,"transactions":9,"vwap":1437},"2026-03-25",261.59,263.17999,254.88,257.059998,163900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-24",250.89,262.39001,250.59,257.17999,3.73,1.47,130500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-23",255.73,260.12,250.7,253.45,5.49,2.21,316000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-20",251.27,252.28999,243.63,247.96001,-2.75,-1.1,437300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-19",246.39999,254.23,243.42999,250.71001,0.12,0.05,173800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1443,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1443},"2026-03-18",255.34,256.62,250.11,-3.2,-1.26,268800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-17",248.49001,254.11,246.21001,253.78999,6.45,2.61,139400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-16",245.47,249.10001,241.32001,247.34,6.63,2.75,192200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-13",246.12,252.86,233.71001,240.71001,-3.76,-1.54,296400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-12",251.050003,253.25999,243.99001,244.47,-10.02,-3.94,172300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-11",251.96001,256.60001,246.17,254.49001,-0.32,-0.13,190000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":959,"percent_change":993,"volume":1534,"transactions":9,"vwap":1533},"2026-03-10",248.3,260.48999,247.8,254.81,280800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":330,"volume":1542,"transactions":9,"vwap":1540},"2026-03-09",240.86,250.5,239.12,249.7,3.05,422700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-06",249.44,253.42,244.81,246.64999,-10.7,-4.16,200200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-05",258.25,262.45001,252.94,257.35001,-5.32,-2.03,194500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-04",259.32001,262.82001,254.53,262.67001,5.94,2.31,158700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-03",252.85001,258.10001,249.17,256.73001,-7.32,-2.77,137200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-03-02",254.89,265.94,252.3,264.049988,5.4,2.09,140200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-27",253.36,259.16,248.57001,258.64999,1.35,0.52,227600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":791,"volume":1604,"transactions":9,"vwap":1602},"2026-02-26",268.59,271.070007,255.64999,257.29999,-9.45,311200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-25",277.59,283.73999,266.41,266.75,-11.25,-4.05,217000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":426,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-24",277.5,281.20001,275.059998,278,0.96,195900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-23",273.5,278.019989,271.72,275.37,0.8,0.29,162800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-20",277.10999,280.81,269.16,274.57001,-2.92,-1.05,345200,{"date":1641,"open":1642,"high":1634,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-19",271.01001,277.48999,6.23,2.3,191100,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":267,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-18",258.35999,286.35001,271.26001,0.7,312400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":835,"volume":1661,"transactions":9,"vwap":1659},"2026-02-17",269.70001,273.60001,267.89999,269.38,-3.25,186500,{"date":1663,"open":1664,"high":1206,"low":1665,"close":1666,"change":1395,"percent_change":1595,"volume":1667,"transactions":9,"vwap":1666},"2026-02-13",274.35999,267.89001,272.63,131500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-12",281.87,286.089996,270.57999,271.20999,-5.96,-2.15,322000,{"date":1678,"open":1206,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":563,"volume":1683,"transactions":9,"vwap":1681},"2026-02-11",278.84,270.76999,277.17001,5.82,285700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":467,"volume":1691,"transactions":9,"vwap":1689},"2026-02-10",271.84,275.72,270.23001,271.35001,-0.07,221000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-09",267.57001,273.57999,264.85001,271.42001,3.85,1.44,352700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1694,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1694},"2026-02-06",259.78,270.17999,258.01001,11.79,4.61,299900,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1174,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-02-05",250.97,257.54999,255.78,1.11,199900,{"date":1717,"open":1548,"high":1718,"low":1548,"close":1719,"change":1720,"percent_change":1541,"volume":1721,"transactions":9,"vwap":1719},"2026-02-04",255.020004,252.97,7.48,325700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":106,"percent_change":93,"volume":1728,"transactions":9,"vwap":1727},"2026-02-03",242.94,248.87,240.89999,245.49001,309800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-02-02",239.37,246.60001,237.39999,244.96001,6.18,2.59,166800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":77,"volume":1745,"transactions":9,"vwap":1743},"2026-01-30",236.42,241.55,234.89999,238.78,-1.22,214300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1736,"volume":1753,"transactions":9,"vwap":1751},"2026-01-29",235.92999,240.35001,235.64999,240,6.07,194200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-28",238.74001,239.25999,230,233.92999,-4.33,-1.82,195300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":50,"volume":1770,"transactions":9,"vwap":1768},"2026-01-27",235.11,239.25,234.24001,238.25999,1.13,124900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-26",236.56,238.94,234.75999,237.13,1.99,0.85,163400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1675,"volume":1787,"transactions":9,"vwap":1785},"2026-01-23",237.46001,240.059998,232.55,235.14,-5.16,112100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":330,"percent_change":1595,"volume":1794,"transactions":9,"vwap":1793},"2026-01-22",241.45,243.86,237.28,240.3,136700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-21",237.14,240.020004,233.0099945,239.059998,5.05,2.16,196800,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-20",243.85001,233.67,234.0099945,-9.34,-3.84,161500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":416,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-16",242.60001,246.25999,239.020004,243.35001,0.67,156500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-15",232.080002,242.92999,231.61,241.74001,12.05,5.25,219300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-14",235.089996,235.16,225.58,229.69,-5.43,-2.31,210800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1526,"volume":1845,"transactions":9,"vwap":1843},"2026-01-13",236.78999,239,233.63,235.12,-0.3,139000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-12",231.58,237.64,231.16,235.42,2.15,0.92,171000,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":288,"volume":1861,"transactions":9,"vwap":1859},"2026-01-09",230.28999,235.94,233.27,3.53,203900,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1304,"volume":1868,"transactions":9,"vwap":1866},"2026-01-08",220.67999,230.33,229.74001,8.08,145900,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1760,"percent_change":1218,"volume":1874,"transactions":9,"vwap":1873},"2026-01-07",226.46001,219.13,221.66,141500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1295,"volume":1882,"transactions":9,"vwap":1880},"2026-01-06",219.49001,227.0099945,214.10001,225.99001,3.79,200000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":552,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2026-01-05",221.46001,227.7,219.19,222.2,1.36,180000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-02",213.69,219.38,213.60001,219.21001,5.08,2.37,107000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-31",218.48,221.14999,213.8,214.13,-4.8,-2.19,134000,{"date":1910,"open":1911,"high":1885,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-30",219.60001,217.84,218.92999,-1.44,-0.65,150300,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-29",225.74001,219.83,220.37,-3.53,-1.58,144400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":25,"volume":1932,"transactions":9,"vwap":1930},"2025-12-26",225.070007,226.42999,222.42999,223.89999,-0.54,123800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1378,"volume":1940,"transactions":9,"vwap":1938},"2025-12-24",223.72,226.14,223.25,224.44,1.38,158000,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":763,"volume":1947,"transactions":9,"vwap":1945},"2025-12-23",218.10001,225.2,223.059998,4.29,187000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-22",209.19,219.36,208.60001,218.77,11.66,5.63,269200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1140,"percent_change":1778,"volume":1963,"transactions":9,"vwap":1962},"2025-12-19",204.7,208.84,204.25,207.11,407200,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":194,"volume":1970,"transactions":9,"vwap":1968},"2025-12-18",209.089996,204.89999,205.37,0.18,139500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-17",215.33,216.36,203.35001,205.19,-10.3,-4.78,339700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-16",218.38,220.39,213.22,215.49001,-2.54,-1.16,230800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-15",221.14,222.3,216.13,218.029999,-0.75,-0.34,154000,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-12",225.50999,217.89,218.78,-5.74,-2.56,111500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1455,"volume":2013,"transactions":9,"vwap":2011},"2025-12-11",221.61,225.42999,219.97,224.52,4.85,106100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-10",214.2,221.13,211.56,219.67,4.36,2.02,164000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":721,"volume":2030,"transactions":9,"vwap":2028},"2025-12-09",222.58,223.84,214.78999,215.31,-6.83,196600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1386,"volume":1132,"transactions":9,"vwap":2036},"2025-12-08",227.60001,228.60001,221.67999,222.14,-4.5,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-05",224.75,226.69,222.080002,226.64,0.81,0.36,128200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":162,"percent_change":110,"volume":2053,"transactions":9,"vwap":2052},"2025-12-04",223.33,228.12,222.039993,225.83,177400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":362,"volume":2061,"transactions":9,"vwap":2059},"2025-12-03",220.89999,225.69,219.99001,225.28,4.96,135900,{"date":2063,"open":2064,"high":1992,"low":2065,"close":2066,"change":2067,"percent_change":1853,"volume":2068,"transactions":9,"vwap":2066},"2025-12-02",221.089996,218.52,220.32001,2,136400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1559,"volume":1630,"transactions":9,"vwap":2074},"2025-12-01",220.39999,223.080002,217.78,218.32001,-4.53,{"date":2077,"open":1919,"high":1919,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-28",221.53,222.85001,-0.48,-0.21,87700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2049,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2049},"2025-11-26",223.32001,227.14999,222.73,-1.39,-0.62,302400,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-25",218.12,227.58,224.72,6.29,2.88,154800,{"date":2100,"open":2101,"high":1903,"low":2102,"close":2103,"change":2104,"percent_change":17,"volume":2105,"transactions":9,"vwap":2103},"2025-11-24",216.28,213.64999,218.42999,2.76,142500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1037,"volume":2113,"transactions":9,"vwap":2111},"2025-11-21",210.37,217.50999,209.10001,215.67,7.27,203400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2089,"volume":2121,"transactions":9,"vwap":2119},"2025-11-20",215.21001,217.81,208.23,208.39999,-1.3,175800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1860,"volume":2129,"transactions":9,"vwap":2127},"2025-11-19",203.16,210.070007,202.17999,209.7,7.15,187700,{"date":2131,"open":2132,"high":2132,"low":30,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-18",206.42999,202.55,-2.18,-1.06,131400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-17",209.41,210.49001,204.14999,204.73,-5.13,-2.44,127000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-14",206.86,212.5,206.56,209.86,-0.79,-0.38,188800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-13",218.19,220.039993,209.42999,210.64999,-8.44,-3.85,218800,{"date":2165,"open":2166,"high":2167,"low":1973,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-12",215.74001,223.27,219.089996,5,2.34,248700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1071,"percent_change":893,"volume":2178,"transactions":9,"vwap":2177},"2025-11-11",214.5,217.48,212.71001,214.089996,179100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":649,"volume":2186,"transactions":9,"vwap":2184},"2025-11-10",214.82001,218.94,210.62,214.62,1.55,245100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-07",211.25999,214.95,209,213.070007,0.37,0.17,194000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-06",227,231.13,212.52,212.7,-14.77,-6.49,209400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-05",220.21001,229.2,217.64999,227.47,7.65,3.48,168100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-04",245.17,248.88,216.94,219.82001,-14.05,-6.01,225200,{"date":2224,"open":2225,"high":2226,"low":2087,"close":2227,"change":2228,"percent_change":1628,"volume":2229,"transactions":9,"vwap":2227},"2025-11-03",231.99001,234.34,233.87,1.86,258300,{"date":2231,"open":2232,"high":2233,"low":2085,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-31",223.77,235,232.0099945,6.06,2.68,411700,{"date":2239,"open":2198,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-30",230.78,223.8,225.95,-1.33,-0.59,204800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":50,"volume":2253,"transactions":9,"vwap":2251},"2025-10-29",227.44,231.67,224.47,227.28,1.09,285800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-28",228.25999,229.17999,222.24001,226.19,-3.59,-1.56,171800,{"date":2264,"open":1840,"high":1840,"low":2265,"close":2266,"change":2267,"percent_change":1157,"volume":2268,"transactions":9,"vwap":2266},"2025-10-27",229.45,229.78,-3.61,216100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-24",233.77,235.24001,231.87,233.39,1.59,0.69,110000,{"date":2279,"open":2280,"high":2274,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-23",230.88,227.64999,231.8,2.67,1.17,158200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1987,"volume":2293,"transactions":9,"vwap":2291},"2025-10-22",231.86,233.089996,226.94,229.13,-2.69,171500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-21",233.080002,236.070007,228.94,231.82001,-2.21,-0.94,92000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1827,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-10-20",230.13,235.91,229.91,234.029999,2.29,81500,{"date":2312,"open":1878,"high":2313,"low":2314,"close":2315,"change":1996,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-10-17",230.84,223.64,228.78,-0.15,208700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1473,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-10-16",228.88,231.36,227.94,229.12,0.02,198900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1149,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-10-15",229.33,231.48,223.78999,229.070007,1.08,182000,{"date":2335,"open":2157,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2236,"volume":2340,"transactions":9,"vwap":2338},"2025-10-14",227.61,216.82001,226.63,5.92,199500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-13",221.56,224.64999,216.24001,220.71001,5.59,2.6,247000,{"date":2351,"open":2008,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-10",222.32001,212.92,215.12,-4.08,-1.86,320800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":542,"percent_change":2134,"volume":1518,"transactions":9,"vwap":2363},"2025-10-09",223.62,224.089996,218.60001,219.2,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":193,"volume":2371,"transactions":9,"vwap":2369},"2025-10-08",224.38,229.92999,221.69,224.080002,0.66,242600,{"date":2373,"open":2308,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-10-07",234.95,221.89999,223.42,-10.09,-4.32,209100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1568,"volume":2387,"transactions":9,"vwap":2385},"2025-10-06",229.19,234.059998,226.66,233.50999,5.28,233500,{"date":2389,"open":2390,"high":2391,"low":2336,"close":2392,"change":155,"percent_change":2324,"volume":2393,"transactions":9,"vwap":2392},"2025-10-03",228.61,234.63,228.23,272300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1525,"volume":2401,"transactions":9,"vwap":2399},"2025-10-02",229.75,232.53999,225.89,228.19,-0.73,178300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-10-01",222.67999,231,220.69,228.92,2.92,1.29,185900,{"date":2412,"open":2071,"high":2413,"low":2414,"close":2415,"change":308,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-30",226.22,218.85001,226,2.54,239200,{"date":2419,"open":2420,"high":2421,"low":2362,"close":2071,"change":1123,"percent_change":2400,"volume":2422,"transactions":9,"vwap":2071},"2025-09-29",222.89,222.95,199300,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":1595,"volume":1038,"transactions":9,"vwap":2427},"2025-09-26",221.029999,224,222.029999,1.15,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":125,"volume":2436,"transactions":9,"vwap":2434},"2025-09-25",217.58,221.7,215.41,220.88,1.97,130000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1122,"percent_change":1062,"volume":2443,"transactions":9,"vwap":2442},"2025-09-24",223.58,223.99001,218.28,218.91,50600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1287,"volume":2451,"transactions":9,"vwap":2449},"2025-09-23",225.089996,227.77,222.42,223.98,-1.11,83000,{"date":2453,"open":2426,"high":2454,"low":2455,"close":2446,"change":86,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2446},"2025-09-22",225.55,222.27,0.06,91400,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-19",228.11,223.78,224.95,-2.45,-1.08,315900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2020,"volume":2473,"transactions":9,"vwap":2471},"2025-09-18",219.94,228.32001,219.56,227.39999,9.51,95300,{"date":2475,"open":2476,"high":2026,"low":2477,"close":2001,"change":2478,"percent_change":670,"volume":1046,"transactions":9,"vwap":2001},"2025-09-17",219.32001,215.91,0.68,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1577,"volume":2486,"transactions":9,"vwap":2484},"2025-09-16",222.059998,223,216.67999,217.21001,-6.19,108400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":330,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-09-15",222.48,225.17,220.81,223.39999,0.56,103300,{"date":2496,"open":2034,"high":2034,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-12",221.62,222.16,-6.41,-2.8,105900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1361,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-09-11",221.19,229.059998,219.78999,228.57001,3.41,101200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2425,"change":2515,"percent_change":2067,"volume":2516,"transactions":9,"vwap":2425},"2025-09-10",219.39999,221.64999,216.57001,4.33,71800,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-09",221.53999,215.44,216.7,-4.54,-2.05,81900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1369,"volume":2532,"transactions":9,"vwap":2530},"2025-09-08",220.059998,222.75,217.92,221.24001,1.85,96400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2416,"percent_change":2284,"volume":2539,"transactions":9,"vwap":2538},"2025-09-05",218.24001,219.89999,214.97,219.39,76800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":628,"volume":2547,"transactions":9,"vwap":2545},"2025-09-04",212.89999,217.31,212.12,216.85001,5.07,94100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-03",214.070007,215.61,211.28,211.78,-3.47,-1.61,102600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2555,"volume":2564,"transactions":9,"vwap":2562},"2025-09-02",215.059998,217.41,214.25,215.25,-3.52,95200,{"date":2566,"open":2198,"high":2198,"low":2567,"close":1953,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1953},"2025-08-29",218.11,-7.57,-3.34,104200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":86,"percent_change":2456,"volume":2577,"transactions":9,"vwap":2576},"2025-08-28",227.96001,229.34,224.85001,226.34,119800,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":2450,"percent_change":1287,"volume":2583,"transactions":9,"vwap":2582},"2025-08-27",225.19,227.78999,226.2,84100,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-26",225.080002,228.5,227.31,2.36,1.05,101400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2462,"change":1986,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2462},"2025-08-25",228,228.34,224.88,-1.12,97200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1037,"volume":2606,"transactions":9,"vwap":2604},"2025-08-22",221.10001,230.72,221,227.49001,7.67,158500,{"date":2608,"open":2609,"high":2440,"low":2610,"close":2219,"change":2611,"percent_change":487,"volume":2612,"transactions":9,"vwap":2219},"2025-08-21",220.3,219.52,-2.66,164900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2489,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2489},"2025-08-20",226.12,227.64,222.45,-4.07,-1.8,138600,{"date":2622,"open":2623,"high":2291,"low":2624,"close":2625,"change":1996,"percent_change":2316,"volume":2626,"transactions":9,"vwap":2625},"2025-08-19",226.5,224.24001,226.55,87200,{"date":2628,"open":1992,"high":2581,"low":1992,"close":2629,"change":2630,"percent_change":1278,"volume":2457,"transactions":9,"vwap":2629},"2025-08-18",226.89,4.02,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1343,"volume":2638,"transactions":9,"vwap":2636},"2025-08-15",225.28999,225.39999,220.94,222.87,-1.67,122300,{"date":2640,"open":2641,"high":2642,"low":2314,"close":2643,"change":1412,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-14",227.62,228.029999,224.53999,-3.03,97300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-13",229.32001,231.94,226.91,231.56,4.11,1.81,115900,{"date":2656,"open":1903,"high":2657,"low":1894,"close":2658,"change":2659,"percent_change":1946,"volume":1940,"transactions":9,"vwap":2658},"2025-08-12",228.22,227.45,9.36,{"date":2661,"open":2662,"high":2168,"low":2663,"close":2664,"change":2665,"percent_change":1166,"volume":2666,"transactions":9,"vwap":2664},"2025-08-11",215.39,214.7,218.089996,4.07,154500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":809,"percent_change":1422,"volume":2509,"transactions":9,"vwap":2672},"2025-08-08",217.42999,219,212.83,214.020004,{"date":2674,"open":2675,"high":2490,"low":2676,"close":2677,"change":2678,"percent_change":2144,"volume":2679,"transactions":9,"vwap":2677},"2025-08-07",223.85001,214.8,215.5,-5.4,152400,{"date":2681,"open":2682,"high":2682,"low":2536,"close":2056,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2056},"2025-08-06",226.71001,-3.18,-1.42,124100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2369,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2369},"2025-08-05",215.28,229.53999,214.25999,9.2,4.28,287800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1898,"volume":2701,"transactions":9,"vwap":2699},"2025-08-04",211.070007,216.17999,209.5,214.88,4.97,189300,{"date":2703,"open":2704,"high":2108,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-01",207.83,204.37,209.91,-2.5,-1.18,172600,{"date":2711,"open":2712,"high":2174,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-31",210.13,212.41,-1.49,-0.7,90200,{"date":2718,"open":2719,"high":1913,"low":2720,"close":2721,"change":2722,"percent_change":2153,"volume":2723,"transactions":9,"vwap":2721},"2025-07-30",213.7,212.64999,213.89999,-0.81,179300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-29",213.94,214.84,211.81,214.71001,3.09,1.46,200700,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1304,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-28",207.97,212.089996,204.71001,211.62,1.76,102300,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2735,"change":1352,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2735},"2025-07-25",207.39999,208.55,204.97,0.89,46900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1844,"percent_change":2316,"volume":2754,"transactions":9,"vwap":2753},"2025-07-24",204.53,206.8,203.71001,206.14,74700,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2700,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-23",202.10001,207.080002,206.44,2.47,83300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1638,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-22",202.35001,203.58,199.73,201.47,-0.52,128800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":892,"volume":2777,"transactions":9,"vwap":2775},"2025-07-21",206.37,206.60001,202.19,202.52,-1.97,102800,{"date":2779,"open":2780,"high":2780,"low":2781,"close":2782,"change":2120,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-07-18",206.98,203.33,204.49001,-0.63,71500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2531,"percent_change":427,"volume":1908,"transactions":9,"vwap":2790},"2025-07-17",203.75,207.31,202.75999,205.78999,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2428,"volume":2798,"transactions":9,"vwap":2796},"2025-07-16",202.21001,204.28,199,203.94,2.32,97100,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":1932,"transactions":9,"vwap":2803},"2025-07-15",205.64999,201.53999,201.62,-2.34,-1.15,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-14",203.49001,204.24001,201.36,203.96001,-0.4,-0.2,117800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2818,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2818},"2025-07-11",201.45,204.36,201.39999,-0.57,-0.28,88400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-10",201.25,207.020004,200.58,204.92999,3.23,1.6,126300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2835,"change":99,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-09",200.52,201.7,198.25,0.98,91500,{"date":2840,"open":2841,"high":2793,"low":2842,"close":2843,"change":2844,"percent_change":130,"volume":2845,"transactions":9,"vwap":2843},"2025-07-08",199.89,199.28999,199.75,0.93,122800,{"date":2847,"open":2817,"high":2848,"low":2849,"close":2850,"change":1320,"percent_change":2851,"volume":2654,"transactions":9,"vwap":2850},"2025-07-07",202.64999,197.87,198.82001,-2.2,{"date":2853,"open":2854,"high":2855,"low":2802,"close":2855,"change":1271,"percent_change":135,"volume":2856,"transactions":9,"vwap":2855},"2025-07-03",203.17999,203.28999,57300,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2802,"change":1191,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2802},"2025-07-02",195.60001,201.74001,195.48,3.24,166000,{"date":2865,"open":2866,"high":2867,"low":2866,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-07-01",189.39,197.88,195.22,3.67,1.92,154900,{"date":2873,"open":2874,"high":2874,"low":2875,"close":2876,"change":670,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-30",192.85001,189.31,191.55,0.16,204100,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2080,"percent_change":893,"volume":2885,"transactions":9,"vwap":2884},"2025-06-27",193.13,193.41,189.029999,191.24001,280600,{"date":2887,"open":2888,"high":2889,"low":2888,"close":2890,"change":2891,"percent_change":1271,"volume":2892,"transactions":9,"vwap":2890},"2025-06-26",189.67999,192.48,191.72,3.29,148800,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2261,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-06-25",190.28,190.75,186.38,188.42999,-0.82,146700,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2731,"volume":2908,"transactions":9,"vwap":2906},"2025-06-24",189.66,191,188.24001,189.99001,2.74,92600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":732,"volume":2916,"transactions":9,"vwap":2914},"2025-06-23",181.5,187.67999,179.64,187.25,4.5,119900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2637,"volume":2924,"transactions":9,"vwap":2922},"2025-06-20",186.60001,187.22,181.36,182.75,-3.11,236100,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2637,"volume":2932,"transactions":9,"vwap":2930},"2025-06-18",188.48,191.3,184.84,185.86,-3.16,134100,{"date":2934,"open":2935,"high":2896,"low":2936,"close":2937,"change":2938,"percent_change":1464,"volume":2939,"transactions":9,"vwap":2937},"2025-06-17",188.45,188.029999,189.020004,-2.1,93300,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":404,"volume":1787,"transactions":9,"vwap":2945},"2025-06-16",191.19,192.82001,188.92999,191.12,3.16,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2522,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-06-13",189.36,191.60001,187.33,187.96001,-2.36,132300,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-12",191.14999,193.61,190.7,192.5,-0.6,-0.31,103500,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2104,"percent_change":584,"volume":2970,"transactions":9,"vwap":2969},"2025-06-11",190.64,193.75,189.57001,193.10001,121200,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":77,"volume":2978,"transactions":9,"vwap":2976},"2025-06-10",191.66,191.91,188.95,190.34,-0.98,147800,{"date":2980,"open":2981,"high":2982,"low":2945,"close":2983,"change":1157,"percent_change":24,"volume":2984,"transactions":9,"vwap":2983},"2025-06-09",194.33,195,191.32001,213900,{"date":2986,"open":2987,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-06",193.58,190.31,192.87,3.45,1.82,107100,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":1629,"volume":3000,"transactions":9,"vwap":2998},"2025-06-05",189.64,190.059998,186.89,189.42,0.54,111900,{"date":3002,"open":3003,"high":3004,"low":3003,"close":3005,"change":1271,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-06-04",187.13,189.17,188.88,0.94,156200,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3003,"change":3013,"percent_change":1106,"volume":2892,"transactions":9,"vwap":3003},"2025-06-03",185.19,187.25999,180.89999,4.08,{"date":3015,"open":3016,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-02",184.39,178.22,183.050003,-2.09,-1.13,176700,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":764,"percent_change":1370,"volume":3028,"transactions":9,"vwap":3027},"2025-05-30",183.0099945,185.46001,180.34,185.14,227800,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-29",182.78999,184.61,180.5,184.53,3.64,2.01,540900,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":1387,"volume":3045,"transactions":9,"vwap":3043},"2025-05-28",181.53,182.88,179.60001,180.89,-1.43,78900,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-27",178.77,182.52,177.34,182.32001,6.72,3.83,87600,{"date":3056,"open":3057,"high":3058,"low":3057,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-23",173.63,176.83,175.60001,-3.04,-1.7,70300,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":1245,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-05-22",179.42999,181.32001,177.87,178.64,-0.97,79200,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":499,"volume":3078,"transactions":9,"vwap":3076},"2025-05-21",181.97,185.17999,179.46001,180.39,-4.77,154400,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":818,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-05-20",184.14999,185.28999,183.42,185.16,0.1,116500,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-19",181.2,185.089996,181.16,184.97,0.27,0.15,102500,{"date":3097,"open":3098,"high":3010,"low":3099,"close":3100,"change":215,"percent_change":1140,"volume":3101,"transactions":9,"vwap":3100},"2025-05-16",181.94,180.46001,184.7,118500,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3107},"2025-05-15",181.14,183.48,180.87,181.55,-0.01,109200,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":2591,"transactions":9,"vwap":3115},"2025-05-14",184.78,185.82001,181.37,181.56,-4.94,-2.65,{"date":3119,"open":3120,"high":3121,"low":3041,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-05-13",184.029999,186.96001,186.5,4.51,2.48,144800,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":1148,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3131},"2025-05-12",184.57001,185.050003,180.83,181.99001,4.35,144000,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":1660,"volume":3141,"transactions":9,"vwap":3139},"2025-05-09",180,180.96001,174.070007,174.41,-5.85,144300,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-05-08",176.13,181.039993,175.14,180.25999,7.26,4.2,180300,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-07",168.97,173.48,167.56,173,6.55,3.94,259600,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":1001,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3165},"2025-05-06",157.78,168.91,152.95,166.45,6.86,173100,{"date":3169,"open":3170,"high":3171,"low":3170,"close":3172,"change":3173,"percent_change":487,"volume":3174,"transactions":9,"vwap":3172},"2025-05-05",155.020004,157.8,155.77,-1.89,165400,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":3182,"volume":2963,"transactions":9,"vwap":3180},"2025-05-02",155.3,158.82001,154.39999,157.66,4.79,3.13,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":2797,"volume":3190,"transactions":9,"vwap":3188},"2025-05-01",150.83,155.33,147.96001,152.87,3.47,125900,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-04-30",149.42999,150.85001,146.48,149.39999,-2.46,-1.62,163500,{"date":3201,"open":3196,"high":3202,"low":3203,"close":3204,"change":1853,"percent_change":764,"volume":3205,"transactions":9,"vwap":3204},"2025-04-29",152.73,148.7,151.86,79100,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":120,"volume":3095,"transactions":9,"vwap":3211},"2025-04-28",148.48,151.81,148.14999,150.94,1.79,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":1473,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3218},"2025-04-25",148.25,149.98,147.59,149.14999,0.03,106500,{"date":185,"open":3222,"high":3223,"low":181,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},145.38,149.64,149.10001,3.72,2.56,438400]