[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLXS":3,"stock-historical-PLXS":31,"homepage-market-summary":3064},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLXS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Plexus Corp","Nasdaq",null,"PRINTED CIRCUIT BOARDS","Plexus Corp designs, manufactures, and services complex products in demanding regulatory environments, supporting life-saving medical devices, mission-critical aerospace and defense products, industrial automation systems, and semiconductor capital equipment. Its integrated lifecycle solutions span design and development, supply chain solutions, new product introduction, manufacturing, and sustaining services for market and disruptive companies in the Aerospace\u002FDefense, Healthcare\u002FLife Sciences, and Industrial sectors. The Company operates through three reportable segments: AMER, APAC, and EMEA, with the majority of revenue from the APAC segment.","20,000","Neenah, WI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},266.57,268.37,269.695,264.03,272.63,-6.06,-2.22,205918.347656,8433,266.4805,307.059998,132.029999,281897.4327575697,76.9,9226,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},115.35,247206,90230355.62215,110.23,"2025-04-25",[42,43,52,63,74,85,95,106,117,128,139,148,159,170,181,192,203,214,224,234,245,256,265,276,287,297,308,318,327,338,348,358,369,379,390,400,411,422,433,443,454,463,474,485,495,504,515,526,537,547,558,569,580,591,601,610,621,632,641,649,658,667,676,685,694,702,711,720,729,738,747,756,764,773,781,789,796,805,813,821,829,836,845,854,863,871,880,889,898,906,913,922,931,939,946,955,964,972,980,987,996,1005,1014,1023,1031,1040,1048,1057,1064,1072,1081,1090,1099,1107,1116,1124,1132,1141,1149,1158,1167,1176,1185,1194,1202,1210,1219,1228,1237,1244,1251,1259,1268,1277,1286,1295,1304,1312,1321,1330,1339,1348,1357,1364,1372,1381,1390,1399,1408,1417,1426,1433,1441,1449,1457,1465,1472,1481,1488,1497,1506,1514,1523,1531,1539,1545,1553,1561,1569,1578,1585,1593,1601,1608,1616,1625,1634,1642,1650,1659,1667,1675,1684,1691,1700,1708,1715,1724,1731,1739,1748,1756,1762,1770,1778,1787,1794,1802,1810,1818,1825,1834,1843,1851,1859,1868,1877,1886,1895,1904,1912,1921,1930,1936,1945,1953,1960,1968,1977,1984,1993,2001,2009,2017,2024,2033,2040,2049,2058,2066,2074,2083,2091,2099,2107,2115,2123,2131,2137,2145,2152,2160,2168,2175,2184,2192,2201,2208,2215,2223,2230,2238,2245,2252,2259,2265,2272,2278,2284,2290,2299,2306,2315,2322,2330,2338,2346,2355,2363,2370,2378,2383,2391,2399,2406,2414,2422,2427,2434,2441,2449,2457,2464,2473,2480,2488,2496,2502,2510,2518,2526,2534,2543,2550,2558,2567,2575,2583,2592,2600,2607,2614,2623,2631,2639,2647,2653,2661,2669,2675,2681,2689,2697,2705,2710,2716,2722,2731,2739,2747,2753,2759,2765,2774,2779,2785,2793,2800,2807,2811,2818,2826,2835,2843,2848,2854,2859,2867,2875,2879,2885,2892,2899,2904,2910,2917,2925,2932,2941,2948,2955,2963,2972,2976,2984,2991,2998,3005,3012,3019,3027,3034,3043,3050,3056],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",275.51,271.725,-0.55,-0.2,155519.095895,7353,273.1681,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",274.7,277.525,272.91,273.18,0.05,0.02,237102.944659,11106,274.3475,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",276.74,278.05,272.16,273.13,2.86,1.06,210807.336775,11658,274.1464,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-01",260.95,270.4399,259.57,270.27,9.32,3.57,194360.929854,9353,267.7657,{"date":86,"open":87,"high":88,"low":89,"close":76,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-30",266.4,267.38,258.87,-5.18,-1.95,299743.809079,9351,261.1971,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-29",266.79,268.01,262.38,266.13,1.17,0.44,129132.774183,7055,264.6885,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-28",263.27,265.09,258.965,264.96,1.87,0.71,161906.969544,8397,263.2412,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-25",265.86,269.79,262.71,263.09,1.48,0.57,207000.06418,9285,265.7885,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-24",260.1,266.25,258.61,261.61,-2.29,-0.87,197076.327646,9032,262.1685,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":124,"percent_change":145,"volume":146,"transactions":147,"vwap":99},"2026-09-23",263.26,264.565,259.15,263.9,0.22,214059.582798,9729,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-22",259.25,265.38,256.31,263.33,10.97,4.35,404711.594262,12393,261.5525,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-21",251.82,252.945,247.68,252.36,5.63,2.28,237052.289146,8978,251.3378,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-18",246.77,248.6,243.36,246.73,0.99,0.4,405029.198795,7266,246.1613,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-17",246.01,248.86,244.8,245.74,3.41,1.41,158025.432487,7815,246.473,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-16",242.41,245.505,238.82,242.33,3.8,1.59,223063.871666,8578,242.8815,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-15",241.73,246.41,236.58,238.53,-1.1,-0.46,232442.044075,9158,238.1075,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":126,"vwap":223},"2026-09-14",244.98,246.06,239.35,239.63,-15.71,-6.15,197356.16779,241.9072,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-11",250.03,256.67,255.34,8.4,3.4,146677.656873,6539,255.1656,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-10",244.71,248.35,243.82,246.94,-1.31,-0.53,129413.380161,6630,246.7548,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-09",247.42,252.975,246.38,248.25,-1.65,-0.66,140386.521672,6841,248.425,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":199,"volume":262,"transactions":263,"vwap":264},"2026-09-08",246.32,251.87,249.9,3.92,173015.270056,7119,249.6518,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-04",243.37,248.07,241.855,245.98,3.91,1.62,210153.629974,7270,244.6521,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-03",241.62,242.9699,236.01,242.07,2.78,1.16,214719.183333,9084,240.6763,{"date":288,"open":289,"high":290,"low":291,"close":289,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-02",239.29,242.32,235.33,0.72,0.3,183627.384237,7780,239.1704,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-01",239.47,241.3,234.395,238.57,-0.9,-0.38,325081.490837,13637,238.0325,{"date":309,"open":310,"high":311,"low":312,"close":299,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-31",240.87,243.83,236.6,-1.4,-0.58,206104.403306,7385,239.2272,{"date":319,"open":320,"high":320,"low":321,"close":310,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-28",246.83,240.69,-4.56,-1.86,165973.745667,8537,242.3223,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-27",244.52,248.01,241.865,245.43,0.91,0.37,253061.673125,8098,245.5882,{"date":339,"open":340,"high":341,"low":342,"close":329,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-26",242.58,246.04,242.54,3.58,1.49,273469.391934,8464,244.7142,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-25",249.44,237.745,240.94,3.33,1.4,215878.297245,6996,241.9019,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-24",240.14,241.86,233.02,237.61,-2.53,-1.05,218876.895721,8532,236.9324,{"date":370,"open":371,"high":372,"low":373,"close":360,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-21",243.87,245.15,237.69,-1.77,-0.73,245116.250644,9367,240.0955,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-20",242.83,245.585,240.77,241.91,-2.35,-0.96,231792.278486,8115,242.1772,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-19",252.23,241.93,244.26,-8.89,-3.51,263078.085716,9195,245.5114,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-18",267.32,267.33,252.12,253.15,-21.05,-7.68,266011.240462,10161,255.4969,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-17",268.22,276.1,267.56,274.2,6.79,2.54,222777.986099,9498,273.8156,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-14",264.05,271.36,261.51,267.41,3.37,1.28,234402.85567,8640,266.9419,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-13",272.42,263.87,264.04,-7.91,-2.91,238757.358841,9973,266.579,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-12",277.58,282.3129,271.93,271.95,1.63,0.6,197516.89424,10505,275.7959,{"date":455,"open":67,"high":456,"low":457,"close":458,"change":459,"percent_change":176,"volume":460,"transactions":461,"vwap":462},"2026-08-11",277.9,268.73,270.32,2.64,154439.544308,7161,271.7385,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-10",271.61,273.8299,267.365,267.68,-2.67,-0.99,200245.272476,8411,269.4542,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",268.49,272.3,265.98,270.35,1.86,0.69,225609.008997,7975,270.0033,{"date":486,"open":487,"high":488,"low":489,"close":476,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-06",275.29,298,264.515,-6.21,-2.26,360079.272717,9735,272.7157,{"date":496,"open":497,"high":498,"low":67,"close":54,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",275.25,277.37,-2.09,-0.76,361300.767271,10942,275.0945,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",273.49,278.88,264.43,276.79,16.02,6.14,344254.651379,12029,275.2808,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",247.78,260.81,245.63,260.77,9.43,3.75,361958.604405,10849,256.4466,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",250.78,256.91,245.79,251.34,9.35,3.86,348291.434798,11218,252.1933,{"date":538,"open":330,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",251.51,230,241.99,1.5,0.62,727040.617009,16726,239.3304,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",247.53,250.04,231.59,240.49,-9.59,-3.83,824895.072898,19539,239.5163,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",247.1,253.44,239.55,250.08,-3.3,-1.3,407799.790532,12341,248.1755,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",254.55,257.62,242.1,253.38,-1.07,-0.42,279867.92052,9329,249.0736,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-24",261.71,263.545,253.27,254.45,-7.26,-2.77,210093.064975,8209,256.4269,{"date":592,"open":593,"high":594,"low":595,"close":582,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",256.88,264,256.17,2.43,0.94,312627.149181,10919,261.486,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":241,"volume":607,"transactions":608,"vwap":609},"2026-07-22",255.86,262.1,259.28,-1.38,201583.485326,8326,259.5682,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",259.29,264.08,257.275,260.66,8.07,3.19,224322.905237,8158,260.9637,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-20",253.25,258.835,251.36,252.59,1.96,0.78,144446.405332,6830,253.2441,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-17",241.16,252.94,238.11,250.63,1.83,0.74,217500,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":499,"volume":648,"transactions":9,"vwap":646},"2026-07-16",247.44,251.59,245.81,248.8,-5.31,290900,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-15",260.51001,266.01001,251.39,254.11,-6.25,-2.4,362100,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-14",267.64999,268.57001,258.26999,260.35999,1.33,0.51,178700,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-13",264.34,267,257.73999,259.029999,-8.24,-3.08,352000,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-10",267.14999,270.28,264.25,267.26999,-3.29,-1.22,214700,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-09",271.88,278.070007,268.70999,270.56,4.67,1.76,333400,{"date":695,"open":696,"high":100,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-08",254.23,252,265.89001,9.95,3.89,229300,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",264.64001,269.16,253.25999,255.94,-19.26,-7,437400,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-06",279.72,288.89999,272.34,275.20001,0.09,0.03,199800,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-02",288.01001,289.31,268.10001,275.10999,-15.06,-5.19,370300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",293.10001,298.019989,286.59,290.17001,-10.5,-3.49,215600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",289,301.070007,285.78,300.67001,12.87,4.47,251700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",284.26001,289.75,275,287.79999,0.36,0.13,364900,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-26",291.82999,280.95001,287.44,-9.35,-3.15,1176300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-25",293.049988,299,286.019989,296.79001,10.2,3.56,311200,{"date":774,"open":775,"high":776,"low":777,"close":733,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":733},"2026-06-24",288.59,292.85999,279.66,-2,-0.69,392700,{"date":782,"open":783,"high":784,"low":785,"close":775,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":775},"2026-06-23",290.78,293.94,283.5,-15.23,-5.01,332100,{"date":790,"open":791,"high":26,"low":792,"close":793,"change":794,"percent_change":429,"volume":795,"transactions":9,"vwap":793},"2026-06-22",305.67001,299.63,303.82001,3.85,256800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",299.89999,304.89999,295.16,299.97,5.94,2.02,423400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":176,"volume":812,"transactions":9,"vwap":810},"2026-06-17",294.19,298.39001,290.64001,294.029999,2.87,311400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":240,"volume":820,"transactions":9,"vwap":818},"2026-06-16",295.67001,298.98001,290.20001,291.16,-3.86,184000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-15",300.20001,302.29001,292.81,295.019989,0,223700,{"date":830,"open":831,"high":767,"low":832,"close":826,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":826},"2026-06-12",290.14999,285.84,7.09,2.46,221000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-11",281.35001,288.66,279.19,287.92999,12.42,4.51,336000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-10",278.14001,289.98001,274.45999,275.51001,-5.97,-2.12,328100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-09",288,290.20999,269.81,281.48001,-0.81,-0.29,323600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":230,"volume":870,"transactions":9,"vwap":868},"2026-06-08",278.040009,283.39999,275.42001,282.29001,9.28,419800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-05",279.42999,284,270.63,273.01001,-11.34,-3.99,263900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-04",281.32999,290.42001,274.32001,284.35001,-3.2,-1.11,412700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-03",280.60001,292.32999,276.95001,287.54999,7.43,2.65,483600,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-02",273.92001,283.22,280.12,8.72,3.21,164600,{"date":907,"open":908,"high":751,"low":698,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",270,271.39999,3.04,1.13,278800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",269.79001,273.72,266.23001,268.35999,0.47,0.18,336700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-28",269.42001,272.19,263.98999,267.89001,-0.37,-0.14,270900,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-27",274.75,264.29999,268.26001,-4.65,-1.7,151800,{"date":940,"open":941,"high":942,"low":679,"close":56,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":56},"2026-05-26",271.48999,274.98001,7.19,2.71,188800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-22",260.23001,265.98001,256.32001,265.72,9.34,3.64,228200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",255.63,259.049988,248,256.38,-1.99,-0.77,227000,{"date":965,"open":966,"high":967,"low":653,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",253.39999,260.29999,258.37,8.34,3.34,233600,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-19",254.070007,246.28999,250.029999,-8.84,-3.41,308000,{"date":981,"open":982,"high":983,"low":984,"close":89,"change":102,"percent_change":985,"volume":986,"transactions":9,"vwap":89},"2026-05-18",260.87,261.070007,254.53999,0.17,240900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",256.73001,259.51999,251.99001,258.42999,-3.75,-1.43,318300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-14",264.57999,266.48999,261.57999,262.17999,0.27,0.1,294500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-13",266.82999,269.47,260.97,261.91,-2.58,-0.98,326600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-12",269.26999,270.53,259.23001,264.48999,-7.29,-2.68,295900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":627,"volume":1030,"transactions":9,"vwap":1028},"2026-05-11",268.23999,273.32999,266.37,271.78,5.23,196000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-08",265.89999,268.45999,263.14999,266.54999,5.84,2.24,222400,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",265.12,258.089996,260.70999,-4.33,-1.63,372800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-06",270.75,275.82999,263.5,265.040009,-0.07,-0.03,432200,{"date":1058,"open":1059,"high":908,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":930,"transactions":9,"vwap":1061},"2026-05-05",264.98999,263.42999,265.10999,2.56,0.98,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":962,"volume":1071,"transactions":9,"vwap":1069},"2026-05-04",264.26999,266.79001,260.01001,262.54999,-2.05,221300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",262.10001,272.079987,258.95999,264.60001,14.02,5.6,399500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-30",251.55,253.17,232.89999,250.58,-0.02,-0.01,756000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-29",248.53999,252.52,244.17999,250.60001,4.27,1.73,595400,{"date":1100,"open":1101,"high":1092,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-28",247.66,237.85001,246.33,-2.81,-1.13,426800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-27",252.89999,256.70001,245.77,249.14,-4.94,-1.94,210000,{"date":1117,"open":1118,"high":958,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-24",249.87,248.81,254.080002,4.21,1.68,458900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1118,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1118},"2026-04-23",244.47,255.0099945,244.13,6.31,2.59,401500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",240.83,243.58,237.19,243.56,4.98,2.09,268300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1002,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",237.63,240.67999,235.69,238.58,0.65,374700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-20",236.52,242.17,236.059998,237.92999,9.29,4.06,309300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-17",226.57001,229.24001,221.21001,228.64,5.76,2.58,217600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-16",218.75,225.63,218.020004,222.88,2.39,1.08,284200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-15",224.3,225.58,216.92,220.49001,-7.46,-3.27,273100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-14",230.64,232.17,226.86,227.95,-2.5,-1.08,231400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":811,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-13",226.87,231.25,225.050003,230.45,1.26,315300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1121,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-10",223.99001,227.99001,221.75,227.58,1.88,263600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-09",219.17999,226.11,217.67999,223.37,4.24,1.93,467100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-08",220.39999,221.97,214.72,219.13,11.26,5.42,409800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-07",204.5,208.53999,203.63,207.87,2.57,1.25,338500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1070,"percent_change":470,"volume":1243,"transactions":9,"vwap":1242},"2026-04-06",207.35001,209.89,203.82001,205.3,284800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1239,"change":754,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1239},"2026-04-02",199.92,208.77,198.17999,0.06,341100,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-01",204.34,211.73,207.22,4.68,2.31,300800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",196.35001,204.78,194.42999,202.53999,9.57,4.96,418400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-30",202.64,202.74001,189.41,192.97,-6.2,-3.11,565500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",198.38,202,196.059998,199.17,-1,-0.5,318400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-26",213.62,216.49001,199.35001,200.17,-17.09,-7.87,490400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-25",214.39999,220.17,213.36,217.25999,3.13,1.46,389300,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-24",200.75999,215.17,214.13,11.34,5.59,405300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-23",200.25,207.83,196.88,202.78999,7.79,3.99,276000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-20",201.22,201.66,192.23,195,-6.48,-3.22,692000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-19",191.98,204,190.14999,201.48,6.03,3.09,286300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-18",194.24001,200.0099945,193.16,195.45,-0.09,-0.05,370200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-17",194.48,198.27,192.84,195.53999,1.12,0.58,328700,{"date":1358,"open":1326,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1217,"volume":1363,"transactions":9,"vwap":1361},"2026-03-16",198.67999,194.25,194.42,3.68,278300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1063,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-13",191.92,195.14,188.0099945,190.74001,0.52,236200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-12",190.42,194.75,188.78999,189.75999,-5.37,-2.75,291800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-11",191.72,196.98,189.71001,195.13,1.58,0.82,254500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-10",192.28999,197.98,192.029999,193.55,1.97,1.03,303200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-09",181.63,193.81,180,191.58,5.68,3.06,368600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-06",183.98,188.39999,180.089996,185.89999,-5.45,-2.85,301100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-05",194.53,200.34,187.14,191.35001,-6.62,-3.34,244700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1156,"percent_change":1139,"volume":1432,"transactions":9,"vwap":1431},"2026-03-04",196.42,201,192.85001,197.97,409300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":314,"volume":1440,"transactions":9,"vwap":1438},"2026-03-03",188.97,197.7,187.080002,193.91,-1.14,348000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":919,"volume":1448,"transactions":9,"vwap":1446},"2026-03-02",189.42,200.050003,186,195.050003,0.92,562800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1363,"transactions":9,"vwap":1454},"2026-02-27",195.59,197.020004,191.62,194.13,-4.87,-2.45,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-26",206.42999,196.0099945,199,-5.09,-2.49,218500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1003,"percent_change":58,"volume":1471,"transactions":9,"vwap":1470},"2026-02-25",204.89999,207.17999,202.41,204.089996,273000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-24",199.60001,208.089996,198.35001,203.99001,6.44,3.26,221400,{"date":1482,"open":1483,"high":1484,"low":1263,"close":1485,"change":1486,"percent_change":210,"volume":1487,"transactions":9,"vwap":1485},"2026-02-23",198.62,201.67999,197.55,-0.91,210700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-20",196.5,203.059998,194.39,198.46001,1.89,0.96,230000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-19",197.2,199.73,191.95,196.57001,-0.65,-0.33,250000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1147,"volume":1513,"transactions":9,"vwap":1511},"2026-02-18",196.33,202.88,192.64999,197.22,1.27,490900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-17",200.28,201.5,195.60001,195.95,-5.33,-2.65,392100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1285,"transactions":9,"vwap":1528},"2026-02-13",200.92999,205.94,198.63,201.28,2.2,1.11,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1521,"volume":1538,"transactions":9,"vwap":1536},"2026-02-12",205.96001,209.029999,198.91,199.080002,-5.42,363100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1230,"change":1544,"percent_change":375,"volume":1004,"transactions":9,"vwap":1230},"2026-02-11",209.92999,211.49001,203.62,-1.5,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1105,"volume":1552,"transactions":9,"vwap":1550},"2026-02-10",209,211.81,205.60001,206,-2.36,386400,{"date":1554,"open":1526,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-09",211.84,204.19,208.36,2.14,1.04,387200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1062,"volume":1568,"transactions":9,"vwap":1566},"2026-02-06",204.86,208.87,197.8,206.22,5.15,503400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-05",196.28,203.59,193.97,201.070007,4.79,2.44,463500,{"date":1579,"open":1470,"high":1580,"low":1581,"close":1571,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1571},"2026-02-04",207.059998,193.49001,-7.5,-3.68,700100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":314,"volume":1592,"transactions":9,"vwap":1590},"2026-02-03",204.0099945,208.92,196.8,203.78,-1.18,467800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":165,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-02",195.7,207.0099945,195.23,204.96001,2.82,314000,{"date":1602,"open":1603,"high":1557,"low":1604,"close":1605,"change":1097,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-30",198.87,197.67999,199.33,0.88,603400,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-29",179.5,198.75999,197.60001,16.75,9.26,859800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-28",176.13,181.97,173.75,180.85001,7.34,4.23,503000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-27",175.48,176.39999,172.8,173.50999,-2.38,-1.35,296500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":112,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-26",174.36,177.97,172.97,175.89,1.07,220800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":878,"volume":1649,"transactions":9,"vwap":1647},"2026-01-23",180.14999,180.50999,171.73,174.020004,-7.24,447400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-22",184.28,185.3,175.73,181.25999,-0.19,-0.1,321300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1079,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-21",178.67999,184.45,175.52,181.45,3.18,478700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1414,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-20",176.89999,180.36,175,175.85001,-3.01,241200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-16",180.28,181.88,175.22,181.3,1.57,0.87,256200,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1130,"volume":1690,"transactions":9,"vwap":1688},"2026-01-15",177.59,186.47,179.73,4.54,558500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-14",172.99001,176.92,171.21001,175.19,2.84,1.65,363900,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-13",161.35001,172.50999,172.35001,11.98,7.47,390100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":896,"percent_change":1122,"volume":1714,"transactions":9,"vwap":1713},"2026-01-12",156.75999,160.78,156.28,160.37,160700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-09",154.98,158.10001,154.56,157.72,2.7,1.74,138600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1346,"percent_change":1055,"volume":1730,"transactions":9,"vwap":1729},"2026-01-08",153.97,156.32001,152.14,155.020004,139500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":240,"volume":1738,"transactions":9,"vwap":1736},"2026-01-07",157.66,158.17999,153.66,155.070007,-2.06,115300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-06",152.38,157.42,149.73,157.13,3.48,2.26,187000,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-05",152.42,157.63,153.64999,1.42,0.93,179100,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1029,"percent_change":771,"volume":1761,"transactions":9,"vwap":1760},"2026-01-02",147.23,152.82001,152.23,159700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1011,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-31",149.39999,150.48,146.81,147,-1.72,126100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1105,"volume":1777,"transactions":9,"vwap":1775},"2025-12-30",151.059998,151.37,147.62,149.58,-1.71,89500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-29",153.42,154.47,151.029999,151.28999,-2.93,-1.9,94300,{"date":1788,"open":1789,"high":1736,"low":1790,"close":1791,"change":145,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-26",154.74001,153.39,154.22,0.14,78500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1792,"volume":1801,"transactions":9,"vwap":1799},"2025-12-24",154.45,155.039993,153.92,154,0.21,68200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":102,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-23",152.89,154.49001,151.94,153.78999,0.29,107000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1249,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-22",154.5,156.41,152.37,153.35001,0.04,213700,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":188,"volume":1824,"transactions":9,"vwap":1822},"2025-12-19",150.72,154.8,153.28999,2.13,479200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-18",152.34,153.10001,149.56,151.16,1.82,1.22,237300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-17",155.5,157.57001,147.42999,149.34,-4.78,-3.1,246000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":396,"volume":1850,"transactions":9,"vwap":1848},"2025-12-16",158.56,162.42999,152.42999,154.12,-5.6,219300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1656,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-15",159.92,162.63,158.8,159.72,-0.12,218900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-12",166.24001,166.5,159.86,159.91,-6.98,-4.18,261300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-11",163.61,166.91,160.97,166.89,3.03,1.85,286100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-10",154.33,165.88,154.16,163.86,8.53,5.49,290400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-09",152.020004,156.27,151.89,155.33,2.75,1.8,196100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-08",152.089996,154.31,151.22,152.58,2.21,1.47,160100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1200,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-05",148.82001,151.61,147.50999,150.37,0.85,140400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-04",148.21001,151.86,144.080002,149.11,0.8,0.54,162600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-03",145.41,149.36,143.33,148.31,2.9,1.99,169400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1923,"change":1935,"percent_change":1139,"volume":719,"transactions":9,"vwap":1923},"2025-12-02",144.25,147.050003,142.85001,2.98,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-01",141.77,143.38,141.25999,142.42999,-0.52,-0.36,135200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":303,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-28",143.47,144.27,142.32001,142.95,-0.63,86100,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1682,"volume":1959,"transactions":9,"vwap":1957},"2025-11-26",141.7,145.45,143.85001,1.24,328400,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-25",138.71001,144.42999,142.61,4.38,3.17,175400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-24",138.49001,141.5,136.57001,138.23,-0.23,-0.17,254700,{"date":1978,"open":1979,"high":1980,"low":27,"close":1981,"change":1982,"percent_change":1983,"volume":1714,"transactions":9,"vwap":1981},"2025-11-21",133.41,139.52,138.46001,5.72,4.31,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-20",140.95,142.35001,132.39999,132.74001,-5.94,-4.28,139000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":101,"volume":2000,"transactions":9,"vwap":1998},"2025-11-19",136.58,140.63,136.14,138.67999,1.6,183000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":210,"volume":2008,"transactions":9,"vwap":2006},"2025-11-18",136.89999,139.25999,135.13,137.080002,-0.64,128800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1521,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-17",139.38,140.050003,135.48,137.72,-1.89,161600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":113,"percent_change":665,"volume":2023,"transactions":9,"vwap":2022},"2025-11-14",136.28999,141.020004,134.48,140.37,174600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-13",144.60001,145.47,138.33,139.66,-6.58,-4.5,134500,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":1122,"volume":2039,"transactions":9,"vwap":2037},"2025-11-12",143.75999,147.57001,146.24001,2.42,171100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-11",145.39999,145.64999,142.39999,143.82001,-2.16,-1.48,84600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-10",145.46001,146.64999,144.85001,145.98,2.72,1.9,135400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1975,"volume":2065,"transactions":9,"vwap":2063},"2025-11-07",143.39999,144,141.070007,143.25999,-0.24,164000,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-06",145.63,142.12,143.5,-1.98,-1.36,185900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-05",140.67999,146.59,139.25,145.48,5.99,4.29,121700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1104,"volume":2090,"transactions":9,"vwap":2088},"2025-11-04",141.78,144.050003,139,139.49001,-4.04,195900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1130,"volume":2098,"transactions":9,"vwap":2096},"2025-11-03",139.12,143.56,137.88,143.53,3.63,179600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1591,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-31",139.83,141.24001,137.67,139.89999,-0.84,151200,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-30",139.17999,144.31,141.080002,1.61,1.15,196800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1784,"volume":2122,"transactions":9,"vwap":2120},"2025-10-29",143.35001,144.7,138.34,139.47,-4.21,259900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1808,"volume":2130,"transactions":9,"vwap":2128},"2025-10-28",143.28999,144.94,140.5,143.67999,0.41,134800,{"date":2132,"open":1932,"high":2133,"low":2134,"close":2135,"change":1503,"percent_change":2136,"volume":2008,"transactions":9,"vwap":2135},"2025-10-27",145.86,142.60001,143.27,-0.45,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1990,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-24",149.38,150.73,142.81,143.92,-3.96,220300,{"date":2146,"open":2147,"high":2148,"low":1934,"close":2149,"change":2150,"percent_change":1234,"volume":2151,"transactions":9,"vwap":2149},"2025-10-23",146.74001,151.35001,149.86,3.76,294600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1104,"volume":2159,"transactions":9,"vwap":2157},"2025-10-22",150.64999,151.2,145.37,146.10001,-4.23,261000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":47,"volume":2167,"transactions":9,"vwap":2165},"2025-10-21",150.85001,152.7,149.87,150.33,-0.83,156700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":1830,"change":459,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1830},"2025-10-20",150.67999,151.73,149.33,1.78,97100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-17",149.089996,151.0099945,147.85001,148.52,-1.8,-1.2,118700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":58,"volume":2191,"transactions":9,"vwap":2189},"2025-10-16",150.96001,151.77,148.74001,150.32001,0.07,152200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-15",142.84,150.66,142,150.25,10.31,7.37,278700,{"date":2202,"open":2203,"high":2076,"low":2204,"close":2205,"change":1208,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-14",135.64999,135.28999,139.94,1.36,119900,{"date":2209,"open":2210,"high":2211,"low":2204,"close":2212,"change":2213,"percent_change":2214,"volume":2016,"transactions":9,"vwap":2212},"2025-10-13",137.28,142.059998,138.059998,4.37,3.27,{"date":2216,"open":1758,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-10",147.28999,133.089996,133.69,-13.56,-9.21,389600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1055,"percent_change":1087,"volume":2229,"transactions":9,"vwap":2228},"2025-10-09",147.73,148.84,145.050003,147.25,197600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1927,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-08",144.81,148.13,144.17,147.28,2.01,127800,{"date":2239,"open":2240,"high":2241,"low":2035,"close":2242,"change":2243,"percent_change":2244,"volume":2098,"transactions":9,"vwap":2242},"2025-10-07",149.7,150.14999,144.38,-4.47,-3,{"date":2246,"open":1767,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":418,"volume":2251,"transactions":9,"vwap":2249},"2025-10-06",150.81,145.61,148.85001,3.69,260800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1737,"percent_change":313,"volume":2258,"transactions":9,"vwap":2257},"2025-10-03",147.64,149.25999,145,145.16,208700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1681,"percent_change":1174,"volume":1747,"transactions":9,"vwap":2264},"2025-10-02",147.070007,147.48,145.25999,147.22,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2043,"change":1495,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2043},"2025-10-01",143.7,146.37,142.7,0.66,225200,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":1753,"percent_change":176,"volume":2277,"transactions":9,"vwap":2276},"2025-09-30",142.96001,145.14999,144.69,182500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2135,"change":827,"percent_change":827,"volume":2283,"transactions":9,"vwap":2135},"2025-09-29",143.72,144.50999,141.10001,223400,{"date":2285,"open":2286,"high":2060,"low":2287,"close":2135,"change":2288,"percent_change":1698,"volume":2289,"transactions":9,"vwap":2135},"2025-09-26",140.32001,139.85001,2.33,142700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-25",142.2,143.16,138.45,140.94,-2.78,-1.93,253300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2280,"change":2304,"percent_change":887,"volume":2305,"transactions":9,"vwap":2280},"2025-09-24",145.72,147.059998,142.87,-1.62,192100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-23",144.39999,146.45,143.8,145.34,1.72,1.2,271300,{"date":2316,"open":2317,"high":2061,"low":2318,"close":2319,"change":2320,"percent_change":480,"volume":2321,"transactions":9,"vwap":2319},"2025-09-22",141.58,141.11,143.62,2.62,167000,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-19",142.92999,138.88,141,-1.76,-1.23,707200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":1641,"transactions":9,"vwap":2335},"2025-09-18",139.58,143.48,139.17,142.75999,4.5,3.25,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":919,"volume":2345,"transactions":9,"vwap":2343},"2025-09-17",137.89999,140.12,136.81,138.25999,0.64,223800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-16",137.55,137.8,135.46001,137.62,0.11,0.08,160200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":47,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-15",138.13,140.11,137.14999,137.50999,-0.4,123800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2212,"change":2368,"percent_change":2297,"volume":2369,"transactions":9,"vwap":2212},"2025-09-12",140.55,140.59,137.21001,-2.72,184200,{"date":2371,"open":2372,"high":2102,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-11",137.98,137.66,140.78,3.15,2.29,209700,{"date":2379,"open":2019,"high":2372,"low":2380,"close":2381,"change":1354,"percent_change":1388,"volume":2382,"transactions":9,"vwap":2381},"2025-09-10",136.21001,137.63,131600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":313,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-09",137.12,137.58,135.89,136.50999,-1.02,107600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":500,"volume":2398,"transactions":9,"vwap":2396},"2025-09-08",139.14999,140.10001,137.5,137.91,-1.06,166200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2313,"percent_change":1682,"volume":2405,"transactions":9,"vwap":2404},"2025-09-05",138.37,140.19,135.89999,138.97,118400,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-04",135.57001,138.029999,137.77,2.81,2.08,105200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1857,"volume":2421,"transactions":9,"vwap":2419},"2025-09-03",134.94,136.10001,133.12,134.96001,-0.16,129100,{"date":2423,"open":2424,"high":2013,"low":2219,"close":2425,"change":2015,"percent_change":606,"volume":2426,"transactions":9,"vwap":2425},"2025-09-02",134.53999,135.12,105300,{"date":2428,"open":2087,"high":2429,"low":1995,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-29",140.0099945,137.0099945,-2.61,-1.87,108400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":33,"percent_change":292,"volume":2440,"transactions":9,"vwap":2439},"2025-08-28",138.81,139.69,138.22,139.62,110700,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-27",136.78,138.78999,138.62,2.06,1.51,131700,{"date":2450,"open":2367,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-26",139.0099945,136.23,136.56,-0.48,-0.35,149700,{"date":2458,"open":2459,"high":1962,"low":2460,"close":2461,"change":2462,"percent_change":2420,"volume":2463,"transactions":9,"vwap":2461},"2025-08-25",137.41,136.059998,137.039993,-0.22,134200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-22",131.66,137.75999,131.37,137.25999,6.71,5.14,151600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":638,"percent_change":1753,"volume":2479,"transactions":9,"vwap":2478},"2025-08-21",128.38,130.66,126.86,130.55,140700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":491,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-20",130.44,130.84,127.78,128.72,-1.73,110200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1974,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-19",131.21001,132.67,130.62,130.98,-0.18,106200,{"date":2497,"open":2493,"high":2498,"low":2499,"close":2490,"change":2500,"percent_change":920,"volume":2501,"transactions":9,"vwap":2490},"2025-08-18",132.10001,130.78999,0.24,94200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1776,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-15",133.13,133.89,130.23,130.97,-1.29,103700,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-14",133.85001,131.17999,132.67999,-3.06,-2.25,114100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2236,"volume":2525,"transactions":9,"vwap":2523},"2025-08-13",133.97,138.5,133.31,135.74001,2.68,287500,{"date":2527,"open":2528,"high":2418,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-12",129.38,128.86,133.059998,4.55,3.54,92600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-11",129.64,130.38,127.84,128.50999,-1.12,-0.86,133600,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2173,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-08",128.42999,130.88,129.63,1.39,109600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1345,"volume":2557,"transactions":9,"vwap":2555},"2025-08-07",128.96001,129.19,127.16,127.85,-0.11,98500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-06",130.42,130.46001,127.5,127.96,-2.57,-1.97,140200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":333,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-08-05",130.17999,130.83,128.080002,130.53,0.7,216400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":771,"volume":2582,"transactions":9,"vwap":2580},"2025-08-04",126.36,130.67,125.92,129.62,4.46,218700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-01",125.63,126.91,124.49,125.16,-2.34,-1.84,191000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2562,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2562},"2025-07-31",127.59,128.89,126.41,-0.34,-0.27,202300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2538,"change":2605,"percent_change":241,"volume":2606,"transactions":9,"vwap":2538},"2025-07-30",129.050003,129.11,126.61,-0.68,206700,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":1406,"volume":2613,"transactions":9,"vwap":2611},"2025-07-29",125.9,128.98,128.52,3.82,232200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-28",123.52,125.15,123.36,124.7,1.45,1.18,238400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1266,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-25",121.35,125.059998,121.059998,123.25,4.19,577000,{"date":2632,"open":2633,"high":2634,"low":36,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-24",125.099998,127.54,118.29,-15.54,-11.61,552500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1800,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-23",134.8,135.25,133.39999,133.83,0.16,233100,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":1114,"percent_change":994,"volume":2652,"transactions":9,"vwap":2651},"2025-07-22",135.080002,133.10001,133.62,159200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":124,"volume":2660,"transactions":9,"vwap":2658},"2025-07-21",134.91,137.92,134.60001,135.56,0.77,213000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1784,"volume":2668,"transactions":9,"vwap":2666},"2025-07-18",139.92999,140.14999,134.28,134.78999,-4.07,200700,{"date":2670,"open":2671,"high":2429,"low":2672,"close":2673,"change":2674,"percent_change":429,"volume":963,"transactions":9,"vwap":2673},"2025-07-17",136.85001,136.31,138.86,1.75,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1062,"percent_change":2056,"volume":2613,"transactions":9,"vwap":2680},"2025-07-16",134.74001,137.7,133.48,137.11,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":1174,"volume":2688,"transactions":9,"vwap":2686},"2025-07-15",133.89999,137.19,133.8,134.55,1.44,245400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2549,"transactions":9,"vwap":2694},"2025-07-14",133.25,134.41,132.41,133.11,-0.82,-0.61,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-11",135.42999,133.55,133.92999,-2.13,-1.57,113100,{"date":2706,"open":2707,"high":2467,"low":2708,"close":2460,"change":293,"percent_change":145,"volume":2709,"transactions":9,"vwap":2460},"2025-07-10",135.85001,135.14999,162000,{"date":2711,"open":2712,"high":1973,"low":2021,"close":2713,"change":2714,"percent_change":2136,"volume":2715,"transactions":9,"vwap":2713},"2025-07-09",137.25,135.75999,-0.62,115400,{"date":2717,"open":2678,"high":2718,"low":2719,"close":2720,"change":2605,"percent_change":1284,"volume":2721,"transactions":9,"vwap":2720},"2025-07-08",138.75999,136.16,136.38,152900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-07",138.72,140.42,136.8,137.059998,-2.94,-2.1,170100,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1147,"volume":2738,"transactions":9,"vwap":2736},"2025-07-03",139.75,141.34,137.81,140,0.9,96400,{"date":2740,"open":2741,"high":2742,"low":2658,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-02",137.14,139.45,139.10001,2.34,1.71,179200,{"date":2748,"open":2749,"high":1970,"low":2750,"close":2751,"change":2620,"percent_change":1640,"volume":2752,"transactions":9,"vwap":2751},"2025-07-01",134.50999,134.42999,136.75999,158200,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2757,"change":2462,"percent_change":2420,"volume":2758,"transactions":9,"vwap":2757},"2025-06-30",136.5,134.57001,135.31,145200,{"date":2760,"open":2761,"high":2340,"low":2762,"close":2763,"change":2714,"percent_change":210,"volume":2764,"transactions":9,"vwap":2763},"2025-06-27",136.28,134.029999,135.53,665200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-26",134.87,136.39,134.36,136.14999,1.84,1.37,129300,{"date":2775,"open":2350,"high":2719,"low":2776,"close":2777,"change":209,"percent_change":860,"volume":2778,"transactions":9,"vwap":2777},"2025-06-25",134.11,134.31,139700,{"date":2780,"open":2781,"high":2713,"low":2782,"close":2783,"change":2784,"percent_change":1512,"volume":2433,"transactions":9,"vwap":2783},"2025-06-24",134.89999,133.67999,135.41,1.7,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2376,"volume":2792,"transactions":9,"vwap":2790},"2025-06-23",130.73,133.75,130.2,133.71001,2.99,105500,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":929,"percent_change":2556,"volume":2799,"transactions":9,"vwap":2798},"2025-06-20",131.44,132.55,129.84,130.72,266600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":59,"percent_change":59,"volume":2806,"transactions":9,"vwap":2805},"2025-06-18",130.64,132.89999,130.56,130.86,130900,{"date":2808,"open":2809,"high":2694,"low":2809,"close":2483,"change":1857,"percent_change":1345,"volume":2810,"transactions":9,"vwap":2483},"2025-06-17",130.24001,151100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":639,"percent_change":124,"volume":2817,"transactions":9,"vwap":2816},"2025-06-16",131.33,132.8,130.7,130.96001,108700,{"date":2819,"open":2820,"high":2821,"low":2797,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-06-13",132,132.69,130.22,-3.16,-2.37,122000,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-12",133.75999,134.66,131.71001,133.38,-1.25,-0.93,206300,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":47,"volume":2842,"transactions":9,"vwap":2840},"2025-06-11",135.69,136.020004,134.3,134.63,-0.75,150800,{"date":2844,"open":2013,"high":2845,"low":2769,"close":2846,"change":2129,"percent_change":293,"volume":2847,"transactions":9,"vwap":2846},"2025-06-10",136.25,135.38,131000,{"date":2849,"open":2850,"high":2350,"low":2850,"close":2851,"change":2852,"percent_change":199,"volume":2853,"transactions":9,"vwap":2851},"2025-06-09",133.78,134.97,2.11,135900,{"date":2855,"open":2856,"high":2790,"low":2830,"close":2857,"change":2772,"percent_change":1559,"volume":2858,"transactions":9,"vwap":2857},"2025-06-06",133.35001,132.86,99100,{"date":2860,"open":2861,"high":2862,"low":2546,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-06-05",132.21001,132.78999,131.49001,-0.39,-0.3,89400,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2541,"volume":2874,"transactions":9,"vwap":2872},"2025-06-04",132.94,133.32001,131.60001,131.88,-1.15,81300,{"date":2876,"open":2877,"high":2856,"low":2877,"close":2878,"change":834,"percent_change":1208,"volume":2207,"transactions":9,"vwap":2878},"2025-06-03",130.50999,133.029999,{"date":2880,"open":2578,"high":2881,"low":2882,"close":2883,"change":779,"percent_change":241,"volume":2884,"transactions":9,"vwap":2883},"2025-06-02",131.59,129.0099945,130.57001,122100,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1943,"volume":2668,"transactions":9,"vwap":2890},"2025-05-30",130.77,131.67999,129,131.25999,-0.47,{"date":2893,"open":2894,"high":2821,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2207,"transactions":9,"vwap":2896},"2025-05-29",131.14,129.35001,131.73,1.09,0.83,{"date":2900,"open":1989,"high":2901,"low":2902,"close":2802,"change":2729,"percent_change":2903,"volume":2557,"transactions":9,"vwap":2802},"2025-05-28",133.98,130.27,-1.58,{"date":2905,"open":2906,"high":2814,"low":2907,"close":1989,"change":1966,"percent_change":2908,"volume":2909,"transactions":9,"vwap":1989},"2025-05-27",131.039993,130.67999,2.45,98400,{"date":2911,"open":2912,"high":2913,"low":2912,"close":2914,"change":2915,"percent_change":2605,"volume":2916,"transactions":9,"vwap":2914},"2025-05-23",127.94,130.25999,129.57001,-0.89,99600,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2561,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2561},"2025-05-22",129.69,131.24001,129.14,0.2,0.15,113900,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2913,"change":2930,"percent_change":2931,"volume":2715,"transactions":9,"vwap":2913},"2025-05-21",131.0099945,132.12,129.73,-1.91,-1.45,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-20",132.2,133.64999,131.77,132.17,-0.78,-0.59,100600,{"date":2942,"open":2943,"high":2935,"low":2944,"close":2945,"change":2946,"percent_change":470,"volume":2947,"transactions":9,"vwap":2945},"2025-05-19",132.33,126.52,132.95,-1.33,100200,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2665,"change":1387,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2665},"2025-05-16",132.63,135.21001,131.8,1.19,137600,{"date":2956,"open":2693,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-15",133.64,131.96001,132.7,0.61,0.46,166300,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-14",133.44,134.5,131.89999,132.089996,-1.26,-0.94,136100,{"date":2973,"open":2968,"high":2974,"low":2863,"close":2856,"change":1928,"percent_change":2447,"volume":2975,"transactions":9,"vwap":2856},"2025-05-13",134.28999,144600,{"date":2977,"open":2978,"high":2491,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-12",131.67,130,131.36,5.27,4.18,148200,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2136,"percent_change":1943,"volume":2990,"transactions":9,"vwap":2989},"2025-05-09",127.25,127.48,125.43,126.089996,122900,{"date":2992,"open":2993,"high":2475,"low":2994,"close":2995,"change":113,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-08",127.32,125.45,126.54,0.56,144700,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":334,"percent_change":1808,"volume":3004,"transactions":9,"vwap":3003},"2025-05-07",126.26,126.55,124.76,125.83,131400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1975,"percent_change":929,"volume":3011,"transactions":9,"vwap":3010},"2025-05-06",124.089996,125.99,123.35,125.46,122400,{"date":3013,"open":3014,"high":3015,"low":3016,"close":2585,"change":3017,"percent_change":1776,"volume":3018,"transactions":9,"vwap":2585},"2025-05-05",125.88,127.97,125.56,-2.19,118100,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":2487,"transactions":9,"vwap":3024},"2025-05-02",126.050003,128.58,125.74,127.82,3.66,2.95,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1097,"percent_change":188,"volume":3033,"transactions":9,"vwap":3032},"2025-05-01",122.48,125.34,120.6,124.16,185600,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-04-30",123.85,124.019997,120.55,122.43,-3.38,-2.69,177400,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":2352,"percent_change":717,"volume":3049,"transactions":9,"vwap":3048},"2025-04-29",124.97,126.029999,122.87,125.81,193300,{"date":3051,"open":2586,"high":3052,"low":3053,"close":3054,"change":209,"percent_change":135,"volume":3055,"transactions":9,"vwap":3054},"2025-04-28",128.34,124.33,125.7,130800,{"date":40,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},123.57,126.96,123.32,126.8,3.23,2.61,142100,{"status":3065,"indices":3066,"watchlist":3104,"sectors":3122,"benchmarks":3170},"success",[3067,3073,3080,3086,3092,3098],{"symbol":3068,"name":3069,"price":3070,"change":3071,"pct_change":2462,"is_up":14,"sparkline":3072,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":3074,"name":3075,"price":3076,"change":3077,"pct_change":3078,"is_up":14,"sparkline":3079,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":3081,"name":3082,"price":3083,"change":3084,"pct_change":252,"is_up":14,"sparkline":3085,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":3087,"name":3088,"price":3089,"change":3090,"pct_change":2462,"is_up":14,"sparkline":3091,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":3093,"name":3094,"price":3095,"change":3096,"pct_change":2508,"is_up":14,"sparkline":3097,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":3099,"name":3100,"price":3101,"change":2190,"pct_change":919,"is_up":3102,"sparkline":3103,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[3105,3112,3117],{"symbol":3106,"name":3107,"price":3108,"change":3109,"pct_change":3110,"is_up":14,"sparkline":3111,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":3113,"name":3114,"price":3115,"change":910,"pct_change":333,"is_up":3102,"sparkline":3116,"date":5},"AAPL","Apple Inc",336.67,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":3118,"name":3119,"price":3120,"change":1784,"pct_change":962,"is_up":14,"sparkline":3121,"date":5},"TSLA","Tesla Inc",377.75,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[3123,3127,3131,3135,3140,3144,3148,3153,3158,3162,3166],{"name":3124,"etf":3125,"change":2865,"price":3126,"is_up":14},"Technology","XLK",201.39,{"name":3128,"etf":3129,"change":2454,"price":3130,"is_up":14},"Financials","XLF",53.75,{"name":3132,"etf":3133,"change":1397,"price":3134,"is_up":3102},"Healthcare","XLV",168.81,{"name":3136,"etf":3137,"change":3138,"price":3139,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":3141,"etf":3142,"change":1857,"price":3143,"is_up":14},"Consumer Staples","XLP",81.7,{"name":3145,"etf":3146,"change":314,"price":3147,"is_up":14},"Energy","XLE",63.38,{"name":3149,"etf":3150,"change":3151,"price":3152,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":3154,"etf":3155,"change":3156,"price":3157,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":3159,"etf":3160,"change":2508,"price":3161,"is_up":14},"Real Estate","XLRE",40.57,{"name":3163,"etf":3164,"change":1087,"price":3165,"is_up":14},"Utilities","XLU",41.15,{"name":3167,"etf":3168,"change":2455,"price":3169,"is_up":14},"Comm Services","XLC",111.26,[3171,3175,3180,3184],{"ticker":3172,"name":3173,"price":3174,"change":2064,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":3176,"name":3177,"price":3178,"change":3179,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":3181,"name":3182,"price":3183,"change":779,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":3185,"name":3186,"price":3187,"change":2508,"is_up":14},"IWM","iShares Russell 2000",277.7]