[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PODD":3,"homepage-market-summary":31,"stock-historical-PODD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PODD","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},"Insulet Corporation","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Insulet was founded in 2000 with the goal of making continuous subcutaneous insulin infusion therapy for diabetes easier to use. The result was the Omnipod system, which consists of a small disposable insulin infusion device that can be operated through a smartphone to control dosage. Since the Omnipod was approved by the US Food and Drug Administration in 2005, more than 600,000 insulin-dependent diabetic patients are using it worldwide.","5,400","Acton, MA",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},134.36,134.94,137.1,133.33,134.73,-0.37,-0.27,988411.179414,23985,135.0066,354.88,126.4,1215006.2888438208,3.5,4881,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1067664,389697378.499799,-48.46,"2025-04-25",[183,184,193,204,214,225,236,246,257,268,278,288,299,310,320,331,341,351,362,372,383,394,404,415,426,435,446,457,468,479,490,500,510,521,529,539,550,561,571,581,590,600,611,622,633,643,654,665,675,685,696,707,718,729,739,748,758,769,777,785,793,802,811,820,829,837,846,855,864,873,882,890,897,906,915,924,933,941,950,958,965,974,983,992,1001,1010,1018,1026,1035,1044,1053,1061,1070,1079,1087,1094,1103,1112,1121,1130,1137,1145,1153,1162,1170,1178,1187,1196,1205,1213,1220,1228,1236,1244,1252,1261,1270,1278,1287,1295,1304,1312,1321,1329,1337,1345,1352,1361,1368,1377,1386,1395,1403,1411,1420,1428,1436,1445,1452,1460,1469,1477,1486,1495,1504,1512,1521,1529,1538,1546,1555,1562,1571,1580,1589,1597,1606,1615,1624,1631,1639,1648,1657,1665,1674,1682,1690,1698,1706,1714,1721,1730,1737,1746,1753,1761,1770,1778,1787,1796,1802,1810,1819,1826,1833,1842,1851,1859,1867,1875,1884,1893,1901,1910,1917,1925,1932,1939,1948,1956,1965,1973,1981,1988,1997,2005,2013,2021,2029,2035,2044,2053,2061,2070,2079,2088,2096,2105,2111,2119,2127,2136,2145,2153,2160,2168,2177,2185,2192,2200,2209,2218,2225,2233,2241,2249,2258,2266,2275,2283,2292,2300,2308,2316,2325,2334,2342,2350,2358,2366,2374,2382,2391,2399,2408,2416,2421,2429,2437,2445,2452,2460,2467,2475,2483,2490,2499,2507,2515,2522,2529,2538,2547,2554,2562,2570,2577,2583,2591,2600,2609,2617,2626,2634,2643,2652,2661,2669,2677,2685,2693,2702,2711,2718,2726,2734,2741,2749,2758,2766,2775,2783,2791,2798,2804,2812,2819,2827,2834,2842,2849,2856,2864,2871,2879,2886,2893,2900,2908,2917,2926,2933,2940,2948,2954,2959,2967,2974,2983,2991,2998,3004,3012,3019,3027,3036,3044,3052,3060,3067,3073,3080,3087,3094,3101,3109,3116,3124,3129,3136,3144,3150,3158,3165,3172,3180,3189,3198,3205,3212,3221,3229,3236,3245,3252],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":53,"volume":190,"transactions":191,"vwap":192},"2026-10-06",135.77,136.16,133.725,-0.89,1712375.218767,23253,134.9886,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",131.69,135.81,131.225,135.62,3.93,2.98,1940340.707104,24324,135.1352,{"date":205,"open":206,"high":207,"low":208,"close":195,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",131.825,132.53,128.01,0.9,0.69,3060814.369122,23136,131.391,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",131.78,132.015,128.745,130.79,0.32,0.25,3257419.933412,25254,130.71,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",132.93,133.145,130.1,130.47,-2.37,-1.78,1416042.279644,26761,131.0679,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":22,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",132.58,133.49,130.8,132.84,-0.2,1366136.559258,25591,132.1761,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",134.44,135.4,130.385,133.11,-3.02,-2.22,1724759.447652,29036,132.7351,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",135.78,138.06,134.48,136.13,0.35,0.26,1055965.746597,21242,136.4855,{"date":269,"open":270,"high":271,"low":272,"close":259,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",136.8,139.3511,134.5501,-0.71,-0.52,1085511.89946,22720,135.4355,{"date":279,"open":280,"high":281,"low":20,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",139.07,139.82,136.49,-2.89,-2.07,1021320.709703,23931,136.6446,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",141.93,142.0425,137.6,139.38,-1.15,-0.82,1246949.432854,23827,139.4708,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",140.6,141.49,138.59,140.53,-0.07,-0.05,1335831.625235,24210,140.1966,{"date":311,"open":312,"high":313,"low":314,"close":301,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",141.25,142.17,139.96,-0.95,-0.67,2506360.613802,22906,140.8674,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",140.38,141.8,138.51,141.55,0.95,0.68,1197295.818524,24837,140.9693,{"date":332,"open":333,"high":334,"low":335,"close":301,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",138.86,143.45,138.11,1.36,0.98,1347087.210001,26361,141.5822,{"date":342,"open":343,"high":344,"low":187,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",137.59,140.28,139.24,1.44,1.04,1412680.691838,27155,138.8149,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",134.23,137.9801,131.61,137.8,5.84,4.43,2314056.691878,41051,135.9246,{"date":363,"open":249,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",135.575,131.24,131.96,-2.72,-2.02,1747977.935814,28896,132.2627,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",136.74,138.66,134.11,134.68,-3.24,-2.35,1866957.81865,33572,135.1211,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",140.26,142.6919,137.25,137.92,-4.36,-3.06,2058782.840093,32682,139.3161,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",147.39,139.27,142.28,-5.2,-3.53,2232006.793768,37280,141.9103,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",149.32,150.56,145.42,147.48,-3.1,-2.06,1058435.190866,23942,147.214,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",148.14,150.99,145.16,150.58,2.44,1.65,1157659.209942,23599,149.2609,{"date":427,"open":428,"high":429,"low":430,"close":417,"change":158,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",148,151.5,147.21,-0.16,1093080.193488,23672,148.4556,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",149.79,151.16,146.81,148.38,-0.28,-0.19,1288263.192457,23026,148.3023,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",142.93,149.68,142.005,148.66,3.53,2.43,6650829.507128,35341,148.6014,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",144.2,146.67,143.805,145.13,1.72,1.2,1043384.441936,18671,145.355,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",142.96,144.6,140.98,143.41,0.03,0.02,1338314.872394,23427,143.0672,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",141.27,144.64,141.23,143.38,0.33,0.23,1423995.660801,23417,143.1316,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":231,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",145.28,146.095,141.78,143.05,-1.63,1925455.369249,30919,143.1742,{"date":501,"open":502,"high":503,"low":504,"close":408,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",151.17,151.75,145.15,-2.74,-1.85,1568557.560374,27966,146.5187,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",146.87,150.2,145.035,148.16,1.29,0.88,903610.186494,18384,148.243,{"date":522,"open":523,"high":524,"low":460,"close":512,"change":525,"percent_change":390,"volume":526,"transactions":527,"vwap":528},"2026-08-20",151.74,152.685,-4.64,1212052.365454,24829,148.4852,{"date":530,"open":428,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",155.17,147.955,151.51,3.48,2.35,1301459.966814,25161,151.8852,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",139.91,149.335,139.45,148.03,8.33,5.96,1589758.3873,30972,146.8473,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",141.32,142.13,138.275,139.7,-3.64,-2.54,1948430.178079,33632,139.9143,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":410,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",146.98,147.1707,143.02,143.34,-2.12,779900.80177,19481,144.4398,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":326,"volume":578,"transactions":579,"vwap":580},"2026-08-13",145.06,146.825,143.12,146.44,1.38,1360927.265461,28069,145.3392,{"date":582,"open":583,"high":584,"low":585,"close":573,"change":586,"percent_change":221,"volume":587,"transactions":588,"vwap":589},"2026-08-12",142,145.59,138.7,0.36,1570747.113849,28826,143.513,{"date":591,"open":592,"high":419,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",142.45,141,144.7,1.85,1.3,1249499.393993,25906,144.2535,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",140.55,143.94,140.34,142.85,1.68,1.19,1504559.008751,33498,142.5714,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",138,142.22,136.46,141.17,1.87,1.34,1587726.385238,32249,140.3546,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",130.9,139.48,130.11,139.3,6.04,4.53,3245474.180409,59006,136.125,{"date":634,"open":635,"high":636,"low":27,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",128,138.41,133.26,-33.56,-20.12,7145732.904866,107930,133.7808,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",166.34,170.99,164.31,166.82,-2.88,-1.7,1748111.729734,34861,166.8012,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",168.56,172.105,166.655,169.7,4.35,2.63,1407995.933215,30080,169.2892,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":242,"volume":672,"transactions":673,"vwap":674},"2026-07-31",164.57,168.36,162.425,165.35,-0.33,1313819.042162,25661,165.5255,{"date":676,"open":677,"high":678,"low":679,"close":677,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",165.68,168.38,161.6186,-4.94,-2.9,1213128.966303,25796,164.3319,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",166.52,171.78,165.25,170.62,3.15,1.88,1126110.459438,25845,169.7496,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",167.22,172.915,166.69,167.47,2.47,1.5,1296071.421899,27658,168.756,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",165.62,168.77,164,165,1.74,1.07,1115212.996956,27145,166.0536,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",159.21,164.33,158.31,163.26,4.88,3.08,1147569.277986,25380,162.6603,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":151,"volume":736,"transactions":737,"vwap":738},"2026-07-23",159.47,160.29,157.56,158.38,-0.55,1141136.31067,22054,158.7726,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":95,"volume":745,"transactions":746,"vwap":747},"2026-07-22",165.7,157.44,158.93,-4.79,1376513.099231,25689,159.9091,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":132,"volume":755,"transactions":756,"vwap":757},"2026-07-21",163.28,165.79,162.62,163.72,-3.65,1145480.641948,22269,164.0205,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",164.13,168.25,161.9,167.37,3.31,2.02,1652989.760554,28521,166.3669,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":21,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-17",162.25,165.53999,159.0099945,164.059998,-0.23,1396200,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",161.14,169.85001,164.42999,5.15,3.23,1498500,{"date":786,"open":734,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-15",163.78,156.78,159.28,0.16,0.1,1332000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-14",158.8,160.10001,153.84,159.12,-2.94,-1.81,1942200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-13",161.48,164.45,161.23,162.059998,0.78,0.48,1616700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",159.21001,161.82001,158.3,161.28,2.99,1.89,723300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",156.39999,158.63,152.78,158.28999,0.83,0.53,1070000,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",160.48,156.8,157.46001,-4.09,-2.53,977300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",163.83,163.94,158.86,161.55,1.78,1.11,935000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",163.7,164.39999,153.64,159.77,-4.71,-2.86,1370700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",160.81,167.82001,159.31,164.48,4.69,2.94,1505900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",157.69,160.45,154.49001,159.78999,7.54,4.95,1556200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-30",156.029999,157.17,152.16,152.25,-5.49,-3.48,1062900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":117,"volume":889,"transactions":9,"vwap":887},"2026-06-29",158.22,160.7,156.73,157.74001,-0.51,1561600,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":358,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-26",154.45,160.92,158.25,2.88,2779100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",148.17999,154.23,148.020004,153.82001,4.94,3.32,2008200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-24",144.83,149.63,144.82001,148.88,4.98,3.46,1404000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",143,145.74001,141.39999,143.89999,4.93,3.55,1854800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",144.45,144.78,138.78999,138.97,-6.79,-4.66,1685200,{"date":934,"open":482,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-18",146.22,142.10001,145.75999,2.24,1.56,2864000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",147.96001,150.82001,142.55,143.52,-4.17,-2.82,1542200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":102,"volume":957,"transactions":9,"vwap":955},"2026-06-16",149.69,150.89,146.33,147.69,-0.45,942300,{"date":959,"open":960,"high":420,"low":961,"close":417,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":417},"2026-06-15",149.23,147.46001,-1.56,-1.04,1041200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-12",149.61,150.60001,145.14,149.7,0.51,0.34,992600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-11",150.029999,150.86,147.34,149.19,-1.52,-1.01,1501800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-10",159,161.35001,149.28999,150.71001,-8.9,-5.58,1477500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",150.92999,160.87,149.17,159.61,8.1,5.35,1820000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",151.98,153.57001,150,151.50999,-1.71,-1.12,1569600,{"date":1011,"open":960,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",154.71001,149.21001,153.22,6.81,4.65,2307300,{"date":1019,"open":563,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-04",151.14999,144.27,146.41,3.11,2.17,1410400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",144.47,145.34,141.45,143.3,0.87,0.61,1140800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",145.64999,147.23,141.059998,142.42999,-5.7,-3.85,1121000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",146.50999,150.42,142.8,148.13,3.19,2.2,1316200,{"date":1054,"open":1055,"high":462,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-29",142.11,141.64999,144.94,2.29,1.61,2077900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-28",145.33,147.31,140.63,142.64999,-3.36,-2.3,2676900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-27",144,146.89999,141.020004,146.0099945,-7.79,-5.07,2507700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":168,"volume":1086,"transactions":9,"vwap":1084},"2026-05-26",154.88,156.5,152.97,153.8,-1.07,1302600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":368,"percent_change":66,"volume":1093,"transactions":9,"vwap":1092},"2026-05-22",154.55,155.89999,152.28,154.87,949100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-21",157.28999,158.14999,153.53,156.89,0.3,0.19,1031600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-20",154.070007,157.38,150.070007,156.59,1.98,1.28,1129100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-19",153.23,158.32001,150.74001,154.61,2.12,1.39,1390900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-18",146.91,154.059998,145.73,152.49001,5.03,3.41,1563700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":961,"change":1135,"percent_change":295,"volume":1136,"transactions":9,"vwap":961},"2026-05-15",149.89999,153.78,147.080002,-1.22,1441900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":431,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-14",149,152.17999,146.69,148.67999,-0.11,1699000,{"date":1146,"open":1147,"high":1148,"low":584,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-13",156.11,159.35001,148.84,-9.51,-6.01,1990500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-12",157.7,160.070007,155.85001,158.35001,4.18,2.71,1341200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-11",153.34,155.39,152.13,154.17,0.01,1536200,{"date":1171,"open":842,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-08",164.66,154,154.16,-6.24,-3.89,1737800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-07",153.089996,163.17999,152.52,160.39999,9.12,6.03,2827000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",167.039993,168.59,148.31,151.28,-16.25,-9.7,4460800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-05",170.86,170.98,166.74001,167.53,-3.86,-2.25,1473900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":754,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-05-04",175.039993,175.39,171.0099945,171.39,-2.09,1281100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1207,"change":1218,"percent_change":606,"volume":1219,"transactions":9,"vwap":1207},"2026-05-01",174.19,178.039993,172.080002,2.9,1281900,{"date":1221,"open":711,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-30",172.8,163.0099945,172.14,12.12,7.57,2516500,{"date":1229,"open":1230,"high":1231,"low":1158,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-29",181.46001,182.91,160.020004,-22.85,-12.5,4046900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":283,"volume":1243,"transactions":9,"vwap":1241},"2026-04-28",189.46001,191.75,182.25,182.87,-5.44,1184800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":53,"volume":1251,"transactions":9,"vwap":1249},"2026-04-27",188.75999,192.12,187.44,188.31,-1.25,654000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-24",188.85001,190.67999,186.25,189.56,-2.65,-1.38,1116900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-23",193.21001,194.27,189.63,192.21001,-1.41,-0.73,711800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":516,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-22",192.67,195.16,191.89,193.62,0.67,763800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-21",200.77,201.49001,191.020004,192.33,-8.54,-4.25,788900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":853,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-20",201.63,204.95,199.78,200.87,-1.4,587000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-17",204.14,205.95,201.89,203.73,2.26,1.12,864800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":888,"volume":1311,"transactions":9,"vwap":1309},"2026-04-16",202.13,205.3,200.53999,201.47,-1.03,744800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-15",202.82001,205.67,201.059998,202.5,1.01,0.5,802900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1281,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1281},"2026-04-14",199.37,203.59,198.8,3.68,1.86,733400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":517,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-13",195.73,198.47,194.61,197.81,0.45,665600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1250,"volume":1344,"transactions":9,"vwap":1342},"2026-04-10",199.42,199.84,195.28,196.92999,-2.49,729800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1339,"change":834,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1339},"2026-04-09",201.67,203.13,197.53999,-2.01,813800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-08",205.92,209,202,203.50999,1.05,0.52,702800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":963,"percent_change":888,"volume":1367,"transactions":9,"vwap":1366},"2026-04-07",200.55,206.69,198.10001,202.46001,930600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-06",204.21001,206.32001,202.75,203.5,-0.81,-0.4,1215200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-02",202.92999,209.36,202.44,204.31,-2.73,-1.32,886800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-04-01",210.17999,212.72,203.089996,207.039993,-2.8,-1.33,1169700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":517,"volume":1402,"transactions":9,"vwap":1400},"2026-03-31",210.81,212.92,206.55,209.84,1.83,751600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":46,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-30",205.86,210.57001,205.11,208.0099945,-0.1,792700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",216.83,218.050003,208.14,208.22,-9.89,-4.53,893000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":337,"volume":1427,"transactions":9,"vwap":1425},"2026-03-26",216,221.11,215.62,218.11,2.11,1040300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1422,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1422},"2026-03-25",225.69,227.24001,215.25999,-9.5,-4.21,1137600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-24",225.34,227.98,221.28,225.5,-1.58,-0.7,546900,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":146,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-23",230.88,225.21001,227.080002,-0.01,671300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":316,"volume":1459,"transactions":9,"vwap":1457},"2026-03-20",227.67999,230.25,224.32001,227.10001,-1.53,1062800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-19",231.28,232.17999,226.25999,228.63,-1.65,-0.72,740000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":46,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-18",227.89999,231.91,226.50999,230.28,-0.09,743500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-17",226.82001,233.25999,220.85001,230.49001,5.83,2.6,1029800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-16",222.8,229.94,219.89,224.66,4.82,2.19,1119500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-13",226.14,230.42999,216.49001,219.84,-16.23,-6.88,2117000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":294,"volume":1511,"transactions":9,"vwap":1509},"2026-03-12",237.50999,239.97,234,236.070007,-2.75,850700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-11",236.85001,238.99001,234.47,238.82001,0.58,0.24,973900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":189,"volume":1528,"transactions":9,"vwap":1526},"2026-03-10",241.86,241.89999,233.77,238.24001,-2.14,832200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-09",234.77,241.13,234.66,240.38,3.37,1.42,928200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":496,"volume":1545,"transactions":9,"vwap":1543},"2026-03-06",238.42999,239.73,233.28999,237.0099945,-3.93,1226700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-05",240.84,243.87,238.5,240.94,-1.95,-0.8,935700,{"date":1556,"open":1541,"high":1557,"low":1558,"close":1559,"change":1358,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-03-04",247.60001,238,242.89,0.43,1001000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-03",240.91,243.10001,236.50999,241.84,-3.61,-1.47,938500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-02",243.99001,249.23,242,245.45,-1.16,-0.47,1179900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-27",248.62,252.63,245.66,246.61,-4.89,-1.94,983800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":336,"volume":1596,"transactions":9,"vwap":1594},"2026-02-26",249.94,253.33,248.44,251.5,3.38,1078200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-25",244.62,249.2,242.39,248.12,2.87,1.17,880000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-24",247.35001,250.78999,241.77,245.25,-4.13,-1.66,1272500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-23",245.85001,250.41,243.67,249.38,7.49,3.1,1597200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":283,"volume":776,"transactions":9,"vwap":1629},"2026-02-20",245.67,246.020004,237.020004,241.89,-7.21,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":880,"volume":1638,"transactions":9,"vwap":1636},"2026-02-19",257.57999,257.89001,242.34,249.10001,-8.97,1416200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-18",266,275.10001,256.62,258.070007,11.73,4.76,2073700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-17",243.57001,249.64999,242.17999,246.34,3.6,1.48,1229100,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-13",241.63,249.73,242.74001,1.92,0.8,776000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-12",251.85001,254.39999,240.78,240.82001,-10.03,-4,972800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":962,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-02-11",251.81,253.57001,247.37,250.85001,-0.62,726100,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-10",246.13,255.71001,252.41,6.84,2.79,1450000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":703,"volume":1697,"transactions":9,"vwap":1695},"2026-02-09",243.25999,247.25,240.33,245.57001,3.64,686400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1135,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-02-06",242.64999,244.50999,240.029999,241.92999,-0.5,1096300,{"date":1707,"open":1676,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-05",255.10001,242.53,243.14999,-8.09,-3.22,1339700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":475,"percent_change":1168,"volume":1720,"transactions":9,"vwap":1719},"2026-02-04",253.19,256.019989,246.14,251.24001,1050900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-03",255.83,258.75,249.63,251.22,-5.4,-2.1,976800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1643,"change":1735,"percent_change":220,"volume":1736,"transactions":9,"vwap":1643},"2026-02-02",256.91,260.5,254.88,0.81,1069500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-30",256.029999,263.040009,253.039993,255.81,0.71,0.28,1187700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1708,"change":410,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1708},"2026-01-29",257.85001,260.60001,254.080002,-1.2,1300500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":835,"volume":1760,"transactions":9,"vwap":1758},"2026-01-28",266.20001,266.60999,257.32001,258.20001,-6.71,1315300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-27",268.17999,270.60999,261.95001,264.91,-6.4,-2.36,1479300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1143,"volume":1777,"transactions":9,"vwap":1775},"2026-01-26",271.56,275.92001,269.91,271.31,-0.29,923600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-23",279.82999,279.85999,265.78,271.60001,-8.4,-3,1662600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-22",284.95999,287.41,275.12,280,-4.96,-1.74,1305800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1789,"change":1743,"percent_change":221,"volume":1801,"transactions":9,"vwap":1789},"2026-01-21",285.67001,288.98001,281.44,946800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1751,"volume":1809,"transactions":9,"vwap":1807},"2026-01-20",285.51001,288.12,281.64999,284.25,-3.45,588200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-16",286.28,289.26001,283.41,287.70001,1.21,0.42,664600,{"date":1820,"open":1821,"high":1822,"low":1781,"close":1823,"change":1654,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2026-01-15",282,287.85999,286.48999,1.27,733800,{"date":1827,"open":1828,"high":1807,"low":1642,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-14",277.040009,282.89001,4.72,1.7,794200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-13",278.54001,283.35001,277.029999,278.17001,-0.38,-0.14,667400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-12",286.70999,288.34,277.60001,278.54999,-10.49,-3.63,622800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1042,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2026-01-09",293.079987,294.040009,280.51999,289.040009,-1.31,902000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1728,"volume":1866,"transactions":9,"vwap":1864},"2026-01-08",295.20001,297.37,288.019989,292.89001,-6.28,653500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1492,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2026-01-07",295.85999,299.79999,294.51001,299.17001,1.64,573200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-06",283.39999,295.16,281.91,294.35001,10.84,3.82,752600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-05",282.20999,285.39999,278.79001,283.51001,0.59,0.21,795100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1384,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2026-01-02",285.45999,286.51999,280.17999,282.92001,-0.46,456800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-31",286.17999,287,284.089996,284.23999,-2.79,-0.97,287600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":671,"percent_change":1143,"volume":1916,"transactions":9,"vwap":1915},"2025-12-30",286.029999,287.53,285.20001,287.029999,322500,{"date":1918,"open":1813,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-29",290.60001,285.57999,287.35999,-1.27,-0.44,580600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":442,"percent_change":305,"volume":1931,"transactions":9,"vwap":1930},"2025-12-26",288.35999,290.12,286.66,288.63,310500,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":904,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-24",285.079987,289.91,288.82001,1.16,294300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-23",291.60999,292.75,285.019989,285.5,-6.07,-2.08,579900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1276,"volume":1955,"transactions":9,"vwap":1953},"2025-12-22",289.82001,292.53,287.97,291.57001,1.95,627800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-19",293.75,297.019989,288.39999,289.62,-3.26,-1.11,1179100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":764,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-18",292.19,299.22,291.73999,292.88,1.14,750200,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-17",288.81,295,289.57001,0.84,0.29,697800,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":315,"volume":1987,"transactions":9,"vwap":1985},"2025-12-16",296.35999,287.51999,288.73001,-2.78,1029400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-15",296.10001,297.20001,291.17999,291.51001,-4.19,-1.42,731500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1359,"volume":2004,"transactions":9,"vwap":2002},"2025-12-12",296.079987,297.48001,293.51001,295.70001,1.53,576600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":151,"volume":2012,"transactions":9,"vwap":2010},"2025-12-11",296.45001,297.67001,290.98001,294.17001,-1.02,629500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":972,"volume":2020,"transactions":9,"vwap":2018},"2025-12-10",293.92001,301.22,292.76999,295.19,0.99,918600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":316,"volume":2028,"transactions":9,"vwap":2026},"2025-12-09",300.23001,306.040009,293.66,294.20001,-1.99,798300,{"date":2030,"open":2031,"high":2031,"low":1878,"close":2032,"change":2033,"percent_change":1383,"volume":2034,"transactions":9,"vwap":2032},"2025-12-08",304.56,296.19,-8.3,644300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-05",315.12,315.98999,302.95999,304.48999,-11.43,-3.62,518100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-04",308.78,317.34,305.049988,315.92001,8.36,2.72,757000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1578,"volume":2060,"transactions":9,"vwap":2058},"2025-12-03",309.17999,310.44,303.20001,307.56,-1.44,905100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-02",313.17001,314,306.69,309,-1.83,-0.59,759500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-01",324.82999,325,310.17999,310.82999,-16.36,-5,878700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-28",327.95001,328.28,324.28,327.19,0.39,0.12,224700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1680,"volume":2095,"transactions":9,"vwap":2093},"2025-11-26",327.54001,330.82999,324,326.79999,-2.05,662100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-25",337.53,342.13,325.54999,328.85001,-8.68,-2.57,884600,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2098,"change":2109,"percent_change":1662,"volume":2110,"transactions":9,"vwap":2098},"2025-11-24",330.029999,341.26999,6.36,1129400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":357,"volume":2118,"transactions":9,"vwap":2116},"2025-11-21",321.97,334.47,316.88,331.17001,18.28,1443000,{"date":2120,"open":2121,"high":26,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-20",347.25,312.059998,312.89001,-33.47,-9.66,1801400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-19",340.23999,348.23001,336.82001,346.35999,12.89,3.87,977900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-18",327.84,335.87,324.97,333.47,5.45,1.66,654900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1267,"volume":2152,"transactions":9,"vwap":2150},"2025-11-17",331.42999,334.81,327.23999,328.019989,-4.68,512200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":474,"percent_change":1168,"volume":2159,"transactions":9,"vwap":2158},"2025-11-14",333.92999,336.56,328.84,332.70001,405800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":947,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-13",334.87,341.029999,331.60999,332.67001,-1.24,550500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-12",325.95999,339.51001,324.76001,336.84,10.56,3.24,606200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":595,"volume":2184,"transactions":9,"vwap":2182},"2025-11-11",322.19,327.38,321.95999,326.28,5.93,476600,{"date":2186,"open":2187,"high":2073,"low":2188,"close":2189,"change":827,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-11-10",320.63,311.51001,320.35001,0.17,545000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1963,"volume":2199,"transactions":9,"vwap":2197},"2025-11-07",326.35001,332.95001,316.85999,319.82001,-3.58,677200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-06",323.48999,335,290.16,323.39999,8.96,2.85,1498300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-05",315.23001,319.14001,308.84,314.44,-5.83,-1.82,854100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":703,"percent_change":73,"volume":2224,"transactions":9,"vwap":2223},"2025-11-04",319.48001,322.85999,316.37,320.26999,605500,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-11-03",313.60999,320.67001,318.76999,5.76,1.84,634300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":972,"volume":2240,"transactions":9,"vwap":2238},"2025-10-31",310.81,316.67001,309.26999,313.01001,1.06,543800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1393,"volume":2248,"transactions":9,"vwap":2246},"2025-10-30",316.81,320.42999,311.5,311.95001,-4.22,403500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-29",322.67001,323.040009,314.92001,316.17001,-8.17,-2.52,571100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":956,"volume":2265,"transactions":9,"vwap":2263},"2025-10-28",324.76999,326.81,321.66,324.34,-1.46,328700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-27",321.39999,326.42001,320.76001,325.79999,4.89,1.52,378300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":82,"volume":2282,"transactions":9,"vwap":2280},"2025-10-24",325.91,327.73999,320.78,320.91,-2.55,297000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-23",327.89999,330.81,323.17001,323.45999,-5.76,-1.75,411600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":221,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-10-22",332.98001,335.26001,328.81,329.22,0.08,557800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1118,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-10-21",325.84,329.97,322.82999,328.97,0.65,441400,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-20",318.12,326.88,326.85001,8.26,2.59,376000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-17",315.39999,321.63,315.17001,318.59,2.3,0.73,376900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-16",314.64999,322.57999,312.73999,316.29001,3.84,1.23,466000,{"date":2335,"open":2336,"high":2197,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-15",317.97,312.049988,312.45001,-5.85,-1.84,399700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":607,"volume":2349,"transactions":9,"vwap":2347},"2025-10-14",314.16,323.69,312.69,318.29999,3.74,360800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1168,"volume":2357,"transactions":9,"vwap":2355},"2025-10-13",314.42999,317.53,312.10001,314.56,0.04,462700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2067,"volume":2365,"transactions":9,"vwap":2363},"2025-10-10",320.69,322.54001,313.53,314.51999,-5.86,543000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2272,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-10-09",318.23999,324.69,315.82999,320.38,1.55,567300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2306,"volume":2381,"transactions":9,"vwap":2379},"2025-10-08",311.32001,318.14001,310.070007,315.48999,2.04,465000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-07",311.98001,315.44,310.019989,313.45001,1.76,0.56,479900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":826,"volume":2398,"transactions":9,"vwap":2396},"2025-10-06",310.89999,312.079987,306.019989,311.69,2.57,538500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-03",312.23999,316.59,308.42001,309.12,-3.09,-0.99,651600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2380,"volume":2415,"transactions":9,"vwap":2413},"2025-10-02",304.35999,312.70001,302.92001,312.20999,6.23,545800,{"date":2417,"open":2418,"high":2337,"low":1863,"close":2419,"change":1510,"percent_change":189,"volume":2420,"transactions":9,"vwap":2419},"2025-10-01",308.75,305.98001,1140500,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-30",311.41,304.64001,308.73001,-1.89,-0.61,985800,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-29",319.60001,308.32999,310.62,-7.38,-2.32,676500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":990,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-26",323.51001,326.29001,317.47,318,-1.72,577400,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":963,"volume":2451,"transactions":9,"vwap":2449},"2025-09-25",324.5,312.59,323.57999,-3.39,745500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":163,"volume":2459,"transactions":9,"vwap":2457},"2025-09-24",329.79001,330.20999,324.64001,326.97,-0.83,576200,{"date":2461,"open":2195,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":132,"volume":2466,"transactions":9,"vwap":2464},"2025-09-23",335.57999,326.48001,327.79999,-7.32,435700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":516,"volume":2474,"transactions":9,"vwap":2472},"2025-09-22",330.31,336.019989,327.85999,335.12,4.28,431500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1553,"volume":2482,"transactions":9,"vwap":2480},"2025-09-19",333.51001,333.72,328.76001,330.84,-2.67,1028500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2477,"change":2488,"percent_change":29,"volume":2489,"transactions":9,"vwap":2477},"2025-09-18",322.029999,334.91,319.13,11.29,684800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-17",332.13,333.10001,313.23999,322.22,-9.91,-2.98,1109000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2492,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2492},"2025-09-16",340.72,345.20001,328.92999,-8.16,-2.4,812100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1923,"volume":2514,"transactions":9,"vwap":2512},"2025-09-15",342,345.73999,339.98001,340.29001,-1.49,335500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2331,"percent_change":1971,"volume":2521,"transactions":9,"vwap":2520},"2025-09-12",337.75,351.94,336,341.78,472900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":485,"percent_change":791,"volume":2528,"transactions":9,"vwap":2527},"2025-09-11",337.69,342.39999,336.040009,337.94,563700,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-10",350.67999,351.10999,330,337.60999,-15.21,-4.31,800800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-09",349.26999,353.5,347.31,352.82001,3.26,0.93,656700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2549,"change":2552,"percent_change":220,"volume":2553,"transactions":9,"vwap":2549},"2025-09-08",349.56,350,345.56,1.13,526500,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-05",345.26999,348.72,348.42999,1.96,0.57,498500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":862,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-09-04",343.34,349.089996,341.89001,346.47,0.86,499600,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1375,"volume":2576,"transactions":9,"vwap":2574},"2025-09-03",346.64001,339,343.53,-1.39,595500,{"date":2578,"open":2579,"high":2550,"low":2486,"close":2580,"change":2581,"percent_change":1655,"volume":2582,"transactions":9,"vwap":2580},"2025-09-02",338.13,344.92001,5.04,788600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":327,"volume":2590,"transactions":9,"vwap":2588},"2025-08-29",337.31,341.14001,335.81,339.88,2.28,515200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-28",332.079987,337.84,331.75,337.60001,3.25,0.97,458000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-27",331.48999,335.85999,329.64999,334.35001,2.52,0.76,517000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2568,"volume":2616,"transactions":9,"vwap":2614},"2025-08-26",330.57999,332.32999,328.87,331.82999,2.83,493000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-25",329.88,330.76001,327.17001,329,-1.77,-0.54,517300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2569,"transactions":9,"vwap":2631},"2025-08-22",329.85001,333.22,328.079987,330.76999,2.92,0.89,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-21",332.23001,334.17999,327.76001,327.85001,-5.15,-1.55,458600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-20",328.88,333.41,326.69,333,5.52,1.69,618600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-19",323.28,327.69,322.85001,327.48001,4.41,1.37,534100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2389,"volume":2668,"transactions":9,"vwap":2666},"2025-08-18",321.32001,323.82999,320.75,323.070007,1.8,457900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":713,"volume":2676,"transactions":9,"vwap":2674},"2025-08-15",318.10999,321.72,316.23001,321.26999,5.49,617200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2322,"volume":2684,"transactions":9,"vwap":2682},"2025-08-14",309.14999,316.16,307.51001,315.78,7.1,763900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":315,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-08-13",312.040009,314.35001,306.91,308.67999,-0.31,804300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-12",305.12,309.79001,302.41,309.63,4.79,1.57,723100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-11",307.12,311.54999,304.26001,304.84,-2.26,-0.74,725900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":922,"percent_change":1604,"volume":2717,"transactions":9,"vwap":2716},"2025-08-08",303.54999,312.98999,299.82999,307.10001,1099700,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2713,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2713},"2025-08-07",317,322.79999,286.67999,26.25,9.47,1787800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1384,"volume":2733,"transactions":9,"vwap":2731},"2025-08-06",279.26001,281.14999,276.45999,277.29999,-3.7,1016700,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":379,"volume":2740,"transactions":9,"vwap":2738},"2025-08-05",287.75,280.70999,281,-6.77,833100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":175,"volume":2748,"transactions":9,"vwap":2746},"2025-08-04",286.089996,290.25,283.94,287.76999,2.86,614600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-08-01",286.25,287.39999,282.75,284.91,-3.49,-1.21,567400,{"date":2759,"open":2760,"high":2761,"low":2762,"close":1960,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":1960},"2025-07-31",295.72,298.059998,287.76001,-9.87,-3.31,640200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-30",292.13,300.23999,291.89001,298.26999,6.78,2.33,540800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":22,"volume":2782,"transactions":9,"vwap":2780},"2025-07-29",292.60999,293,289.85001,291.48999,-0.78,373300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":1743,"volume":2790,"transactions":9,"vwap":2788},"2025-07-28",290.73999,294.10999,290.20999,292.26999,2.05,397800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1696,"percent_change":1824,"volume":2797,"transactions":9,"vwap":2796},"2025-07-25",288.01001,291.23999,286.91,290.22,528100,{"date":2799,"open":1904,"high":1805,"low":2800,"close":2801,"change":1475,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-24",284,286.57999,-0.03,672100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2085,"volume":2811,"transactions":9,"vwap":2809},"2025-07-23",287.13,288.79001,284.67001,286.67001,1.1,583600,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2816,"change":2817,"percent_change":1873,"volume":2818,"transactions":9,"vwap":2816},"2025-07-22",281.57999,285.94,285.57001,4.61,511200,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":294,"volume":2826,"transactions":9,"vwap":2824},"2025-07-21",284.64999,288,280.42999,280.95999,-3.27,376500,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":808,"percent_change":1744,"volume":2833,"transactions":9,"vwap":2832},"2025-07-18",285.51999,286.48001,283.45001,284.23001,349100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2831,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2831},"2025-07-17",287.16,288.5,282.79999,-4.82,-1.67,582200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2443,"percent_change":2068,"volume":2848,"transactions":9,"vwap":2847},"2025-07-16",290.66,291.70999,287.26999,288.26999,386900,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":368,"percent_change":168,"volume":2855,"transactions":9,"vwap":2854},"2025-07-15",292.95999,293.17001,289.079987,289.98999,511000,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2545,"volume":2863,"transactions":9,"vwap":2861},"2025-07-14",290.39001,296.44,290.26001,292.01001,2.69,605800,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":367,"volume":2870,"transactions":9,"vwap":2868},"2025-07-11",296.23001,289.029999,289.32001,-8.08,507500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":146,"volume":2878,"transactions":9,"vwap":2876},"2025-07-10",297.91,300,296.029999,297.39999,-0.06,476000,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":326,"percent_change":220,"volume":2885,"transactions":9,"vwap":2884},"2025-07-09",297.79001,298.73001,293.38,297.45999,456900,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1994,"percent_change":2575,"volume":2892,"transactions":9,"vwap":2891},"2025-07-08",300.29999,302.48001,295.17999,296.51001,714500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":151,"percent_change":122,"volume":2899,"transactions":9,"vwap":2898},"2025-07-07",299.70999,302.34,297.22,300.70001,585400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":442,"volume":2907,"transactions":9,"vwap":2905},"2025-07-03",301.84,302.44,297,301.049988,-0.57,527300,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-07-02",299.54001,304.38,297.29001,301.62,1.63,0.54,884000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-07-01",310.54001,313.54001,296.47,299.98999,-14.19,-4.52,1404400,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2810,"percent_change":263,"volume":2932,"transactions":9,"vwap":2931},"2025-06-30",312.82999,316,311.78,314.17999,682800,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2597,"percent_change":1358,"volume":2939,"transactions":9,"vwap":2938},"2025-06-27",309.39999,313.35001,305.070007,313.079987,760300,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":1654,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-06-26",306.23001,309.85999,305.20001,309.82999,1.18,628500,{"date":2949,"open":2423,"high":2423,"low":2950,"close":2942,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2942},"2025-06-25",304.31,-4.67,-1.5,639400,{"date":2955,"open":2956,"high":2379,"low":2957,"close":2393,"change":783,"percent_change":1358,"volume":2958,"transactions":9,"vwap":2393},"2025-06-24",310.45999,304.13,908000,{"date":2960,"open":2961,"high":2962,"low":2913,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-23",303.84,309.66,307.67001,4.52,1.49,1171100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":336,"percent_change":1335,"volume":2973,"transactions":9,"vwap":2972},"2025-06-20",304.28,305.51001,300.59,303.14999,1539100,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-18",304.60999,305.64001,299.47,301.79001,-2.6,-0.85,756500,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":1467,"volume":2990,"transactions":9,"vwap":2988},"2025-06-17",303.64001,305.92001,300.60999,304.39001,-2.2,591800,{"date":2992,"open":2993,"high":2074,"low":2994,"close":2995,"change":2559,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-06-16",307.64999,305.16,306.59,0.64,867300,{"date":2999,"open":3000,"high":3001,"low":3000,"close":3002,"change":1318,"percent_change":485,"volume":3003,"transactions":9,"vwap":3002},"2025-06-13",299.60999,308.79001,304.63,670600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":577,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-06-12",302.23999,303.70999,299.38,303.62,0.46,866100,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3006,"change":3017,"percent_change":1604,"volume":3018,"transactions":9,"vwap":3006},"2025-06-11",299.92001,304.32999,297.89999,3.51,876500,{"date":3020,"open":3021,"high":3022,"low":3023,"close":2882,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":2882},"2025-06-10",306.26999,307.67999,295.56,-6.93,-2.27,1095700,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-09",310.39999,312,302.69,305.66,-6.11,-1.96,913000,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":650,"volume":3043,"transactions":9,"vwap":3041},"2025-06-06",317.89001,320.98001,311.059998,311.76999,-5.39,682600,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":2094,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-06-05",319.57999,320.95001,315.51999,317.16,-0.64,902300,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":1250,"volume":3059,"transactions":9,"vwap":3057},"2025-06-04",325.29001,325.60999,319.070007,319.20999,-4.03,790000,{"date":3061,"open":2073,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":2624,"volume":3066,"transactions":9,"vwap":3064},"2025-06-03",325.089996,319.32001,323.23999,-1.76,859500,{"date":3068,"open":3069,"high":3070,"low":3071,"close":2073,"change":2802,"percent_change":1450,"volume":3072,"transactions":9,"vwap":2073},"2025-06-02",324.23001,325.22,319.73999,712000,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":2946,"percent_change":586,"volume":3079,"transactions":9,"vwap":3078},"2025-05-30",324.22,326.23999,320.70999,325.029999,960700,{"date":3081,"open":2369,"high":3082,"low":3083,"close":3084,"change":1100,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-05-29",326.070007,322.29001,323.85001,0.09,427900,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":2405,"percent_change":315,"volume":3093,"transactions":9,"vwap":3092},"2025-05-28",325.48999,328.10999,322.5,323.54999,919800,{"date":3095,"open":2073,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":1873,"volume":3100,"transactions":9,"vwap":3098},"2025-05-27",329.10001,324.67001,326.64001,5.28,697100,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":586,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-05-23",319.45999,322.70999,315.91,321.35999,0.11,693200,{"date":3110,"open":2092,"high":3097,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-22",319.89001,321,-3.5,-1.08,991400,{"date":3117,"open":3118,"high":3119,"low":3120,"close":2447,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":2447},"2025-05-21",325.41,329.32999,322.64001,-2.97,-0.91,653400,{"date":3125,"open":2092,"high":2622,"low":3126,"close":3127,"change":2914,"percent_change":1319,"volume":3128,"transactions":9,"vwap":3127},"2025-05-20",320.17001,327.47,998400,{"date":3130,"open":3131,"high":3132,"low":3133,"close":2302,"change":3134,"percent_change":972,"volume":3135,"transactions":9,"vwap":2302},"2025-05-19",322.56,326.5,321.17001,1.09,634500,{"date":3137,"open":3138,"high":3070,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-16",322.019989,315.38,324.75,2.73,0.85,836400,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3138,"change":1033,"percent_change":1101,"volume":3149,"transactions":9,"vwap":3138},"2025-05-15",320.59,322.37,318.95001,661100,{"date":3151,"open":3152,"high":3153,"low":3152,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-14",313.39001,321.85001,321.41,6.95,2.21,966700,{"date":3159,"open":2236,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":1443,"volume":3164,"transactions":9,"vwap":3162},"2025-05-13",323,313.87,314.45999,-2.21,1469300,{"date":3166,"open":3167,"high":3168,"low":3169,"close":2236,"change":3170,"percent_change":3171,"volume":2925,"transactions":9,"vwap":2236},"2025-05-12",313.45999,318.85999,305.95001,6,1.93,{"date":3173,"open":3174,"high":3175,"low":3174,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-05-09",293.029999,312.16,310.67001,53.67,20.88,3216200,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-05-08",266.35001,267.32001,256.92999,257,-7.31,-2.77,1284500,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3194},"2025-05-07",259.70999,264.67001,259.51999,264.31,5.44,2.1,454900,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":2298,"percent_change":474,"volume":3204,"transactions":9,"vwap":3203},"2025-05-06",256.45999,260.57999,256,258.87,875600,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":843,"percent_change":210,"volume":3211,"transactions":9,"vwap":3210},"2025-05-05",256.82999,260.95999,252.88,258.79001,736900,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3217},"2025-05-02",255.16,259.26001,254.72,257.01001,6.76,2.7,838700,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":1374,"volume":3228,"transactions":9,"vwap":3226},"2025-05-01",252.94,254.32001,248.39999,250.25,-2.04,596700,{"date":3230,"open":3231,"high":3223,"low":1584,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-04-30",249.55,252.28999,1.02,0.41,721000,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-04-29",255.64999,258.98001,247.39999,251.27,-8.25,-3.18,1152300,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3193,"change":3250,"percent_change":1899,"volume":3251,"transactions":9,"vwap":3193},"2025-04-28",262,264.25,255,-1.19,766000,{"date":181,"open":1724,"high":3253,"low":1724,"close":3254,"change":2559,"percent_change":2607,"volume":3255,"transactions":9,"vwap":3254},262.82999,260.70999,465400]