[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POOL":3,"homepage-market-summary":33,"stock-historical-POOL":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"POOL","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},"Pool Corporation","Nasdaq",null,"WHOLESALE-MISC DURABLE GOODS","Pool Corp is a wholesale distributor of swimming pool supplies, equipment, and related leisure products. The company's products include pool pumps, filters, heaters, and cleaners; pool maintenance products like chemicals, supplies, and repair parts; irrigation and landscape maintenance products; and outdoor lighting, grills, outdoor kitchen components, etc. These products are offered through branded distribution networks such as Horizon, SCP, Poolcorp Commercial Aquatics, Sun Wholesale Supply, Superior Pool Products, and NPT. The company's customers include pool builders, pool service companies, retail stores, commercial pool operators, and landscape contractors. Geographically, it generates maximum revenue from the United States, followed by other markets like Europe and Australia.","6,000","Covington, LA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3736,5.2,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":22,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},154.14,158.03,153.55,158.24,-4.1,-2.59,808073.059561,22294,154.5377,305.63,843301.9122737729,0.4,7795,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":14,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":14},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":22,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},345,758088,276701979.980717,-47.14,"2025-04-25",[186,187,196,205,214,225,236,245,256,267,278,289,299,309,320,331,342,352,362,373,384,395,406,416,427,438,449,459,469,480,490,500,511,521,532,543,554,565,575,585,596,606,617,628,639,650,661,672,683,694,705,716,727,738,748,759,769,779,788,796,805,814,821,830,838,845,854,861,870,879,888,896,904,912,920,926,935,944,953,961,970,979,987,995,1004,1013,1021,1030,1039,1048,1055,1064,1073,1081,1090,1098,1106,1115,1123,1132,1141,1149,1157,1166,1174,1183,1190,1199,1208,1217,1225,1234,1243,1252,1261,1270,1279,1286,1295,1304,1312,1321,1329,1338,1344,1352,1360,1368,1375,1384,1393,1402,1410,1417,1426,1434,1442,1450,1459,1468,1476,1484,1492,1500,1508,1515,1524,1533,1541,1550,1558,1567,1575,1583,1590,1599,1608,1616,1624,1633,1642,1650,1659,1668,1677,1684,1692,1701,1710,1718,1726,1734,1743,1751,1759,1768,1777,1785,1794,1803,1811,1819,1826,1834,1843,1852,1860,1869,1878,1886,1895,1903,1911,1917,1925,1932,1939,1947,1955,1962,1968,1975,1983,1991,2000,2008,2016,2025,2034,2041,2049,2058,2065,2071,2079,2087,2094,2103,2110,2119,2126,2135,2143,2152,2160,2168,2177,2186,2195,2204,2212,2219,2226,2234,2242,2250,2258,2266,2274,2282,2290,2298,2305,2314,2322,2329,2337,2345,2354,2362,2370,2378,2386,2393,2400,2409,2417,2425,2434,2442,2450,2458,2466,2473,2482,2490,2498,2506,2514,2521,2530,2538,2546,2554,2563,2572,2580,2586,2592,2599,2606,2614,2621,2629,2637,2646,2654,2663,2671,2679,2688,2696,2705,2714,2722,2728,2736,2744,2751,2758,2767,2775,2784,2793,2799,2806,2815,2822,2831,2840,2847,2855,2863,2871,2879,2888,2897,2904,2910,2918,2927,2934,2942,2949,2957,2966,2975,2983,2991,2999,3006,3014,3022,3030,3039,3048,3056,3064,3071,3080,3088,3094,3101,3106,3113,3119,3126,3132,3141,3148,3156,3164,3173,3180,3188,3197,3205,3212,3220,3228,3236,3245,3252,3258,3265],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":170,"volume":193,"transactions":194,"vwap":195},"2026-10-06",160,162.17,157.75,-1.105,755242.663411,21487,159.4244,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":68,"volume":202,"transactions":203,"vwap":204},"2026-10-05",161.42,157.4,159.345,-2.075,855817.199516,19021,159.2834,{"date":206,"open":207,"high":208,"low":209,"close":198,"change":210,"percent_change":75,"volume":211,"transactions":212,"vwap":213},"2026-10-02",162.75,163.99,159.79,0.75,632330.899189,18670,162.0651,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",161.65,162.33,158.4,160.67,-1.2,-0.74,739603.287481,21445,160.1852,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",164.06,164.62,161.34,161.87,-0.65,-0.4,690076.690081,17784,162.3585,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":84,"percent_change":109,"volume":242,"transactions":243,"vwap":244},"2026-09-29",163,164.45,161.8501,162.52,614149.567762,17985,162.7354,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",164.37,164.5,160.51,163.31,-1.6,-0.97,723627.160893,21470,163.2901,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",162,165.19,161.375,164.91,3.2,1.98,879632.913181,23782,163.7559,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",167.17,167.815,160.38,161.71,-4.9,-2.94,1382250.805052,28335,162.691,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",168.05,168.28,164.9,166.61,-1.99,-1.18,634141.014185,19901,166.8991,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":31,"volume":296,"transactions":297,"vwap":298},"2026-09-22",169.905,171.29,167.56,168.6,0.68,789738.210801,21590,168.8293,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":148,"volume":306,"transactions":307,"vwap":308},"2026-09-21",168.5,170.32,166.5,167.92,-0.04,819614.874771,22646,168.3672,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",167.24,168.66,165.625,167.96,0.31,0.18,2181275.96335,23301,167.8019,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",170.73,172.36,165.63,167.65,-0.11,-0.07,833679.24289,22057,167.8399,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",167.83,172.89,167.02,167.76,0.9,0.54,762652.691185,24371,169.7136,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":273,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",171.53,171.97,165.37,166.86,-2.85,1025318.770743,26376,167.1491,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":221,"volume":359,"transactions":360,"vwap":361},"2026-09-14",173.21,175.025,171.17,171.76,-1.28,753573.176362,22754,172.3189,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",176.89,177.74,172.6,173.04,-2.72,-1.55,906171.621972,26649,173.7529,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",177.905,177.95,173.47,175.76,-2.16,-1.21,709038.168672,20426,175.3942,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",176.18,181.27,175.45,177.92,0.58,0.33,734326.8053,21815,178.1319,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",183.69,183.73,177.19,177.34,-7.88,-4.25,563405.470692,21897,179.0391,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",182.15,186.39,185.22,1.15,0.62,587500.025348,17792,184.9966,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",183.19,185.16,181.05,184.07,1.08,0.59,828847.430112,19998,183.5755,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",181.79,186.487,180.73,182.99,0.23,0.13,610477.196458,16870,184.4425,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",185.13,186.72,181.56,182.76,-3.76,-2.02,945048.673788,21218,183.5267,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":369,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",185.94,188,184.35,186.52,-0.82,567642.931487,13918,186.1784,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":422,"volume":466,"transactions":467,"vwap":468},"2026-08-28",185.79,188.74,184.66,188.07,2.01,545113.566685,17436,187.1889,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",186.28,188.5902,184.18,186.06,-2.32,-1.23,482308.86937,16122,186.0938,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":422,"volume":487,"transactions":488,"vwap":489},"2026-08-26",186.135,189.015,185.9,188.38,2.02,437888.331609,15471,187.9404,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":83,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",187.59,188.61,184.22,186.36,-1,542897.625865,16666,185.8848,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",189.53,190.81,186.4301,188.24,0.26,0.14,554255.568988,15718,188.127,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":476,"volume":518,"transactions":519,"vwap":520},"2026-08-21",190.79,191.55,187.825,187.98,-2.35,502572.734717,15053,189.4549,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",192.61,193.56,189.19,190.33,-5.66,-2.89,401068.137407,14378,190.9414,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",189.25,197.78,188.49,195.99,8.49,4.53,476795.448936,14980,194.9139,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",192.01,193.49,187.36,187.5,-2.97,-1.56,556416.102169,17166,188.9537,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",193.32,193.4625,187.27,190.47,-4.37,-2.24,901128.606361,23527,189.7233,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",201.69,194.47,194.84,-5.73,-2.86,503746.491898,14920,196.5087,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":390,"volume":582,"transactions":583,"vwap":584},"2026-08-13",199.22,202.585,197.54,200.57,1.16,511398.249344,15639,200.4708,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",200.62,201.8804,196.12,199.41,-2.09,-1.04,595272.760903,17562,199.2383,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",199.42,204.99,201.5,1.52,0.76,558882.831372,15085,201.883,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",204.28,204.32,198.51,199.98,-6.33,-3.07,767970.18436,20702,200.3782,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",201.81,209.78,200.95,206.31,5.23,2.6,658504.52263,16290,206.4178,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",204.01,205.7,200.14,201.08,-5.55,-2.69,578831.629463,17399,202.1604,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",202.6,206.97,201.64,206.63,3.19,1.57,491323.498607,15754,205.374,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",196.71,203.63,195.07,203.44,7.86,4.02,616093.572266,18178,201.5347,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",190.59,195.73,188.3,195.58,9.87,5.31,730719.773224,20036,193.0261,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",190.17,192.115,184.875,185.71,-4.97,-2.61,1006380.060723,25194,186.2007,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",190,190.8,184.505,190.68,-2.77,-1.43,843655.445855,22487,188.2305,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-29",190.86,197,188.5,193.45,1.29,0.67,1040055.594265,24320,193.2782,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-28",186.61,192.81,185.88,192.16,7.55,4.09,1341760.827758,29059,189.8353,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-27",185.57,189.12,182.72,184.61,0.84,0.46,952256.634589,22841,185.4726,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-24",183.33,186.415,178.52,183.77,0.44,0.24,1125121.680033,27994,182.621,{"date":739,"open":740,"high":741,"low":742,"close":729,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",203.74,204.4,180.805,-12.86,-6.55,2055399.476782,38071,190.5982,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",196.72,200,194.24,196.19,-0.17,-0.09,1175259.803432,27573,196.8331,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":475,"volume":766,"transactions":767,"vwap":768},"2026-07-21",198.8,200.37,195.38,196.36,-4.67,897106.349556,22982,197.0715,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":327,"volume":776,"transactions":777,"vwap":778},"2026-07-20",200.76,202.1,194.08,201.03,-0.14,1144239.087307,25558,199.8251,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-17",208.85001,212.41,200.38,201.17,-6.75,-3.25,607600,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-16",202.7,209.23,207.92,5.55,2.74,617200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-15",195.89,203.73,193.34,202.37,-7.7,-3.67,1193500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-14",210.82001,213.17999,207.27,210.070007,-0.75,-0.36,458400,{"date":815,"open":816,"high":817,"low":818,"close":807,"change":819,"percent_change":316,"volume":820,"transactions":9,"vwap":807},"2026-07-13",211.92,214.7,209.080002,0.38,611300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-10",209.84,213.19,209.39,210.44,2.47,1.19,460800,{"date":831,"open":832,"high":833,"low":105,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",203.17999,210.48,207.97,3.77,1.85,605300,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":25,"volume":844,"transactions":9,"vwap":842},"2026-07-08",206.89999,202.41,204.2,-5.42,626700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-07",215.55,217.94,208.78999,209.62,-5.6,-2.6,619300,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":402,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-07-06",220.50999,211.23,215.22,-1.94,959500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",215.92999,221.020004,215.48,219.47,3.78,1.75,585200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-01",214.69,219.98,210.0099945,215.69,0.79,0.37,652200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",211.62,216.3,210.24001,214.89999,3.28,1.55,737900,{"date":889,"open":890,"high":891,"low":892,"close":881,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":881},"2026-06-29",211.61,211.89,207.24001,0.01,0,715300,{"date":897,"open":898,"high":899,"low":900,"close":890,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":890},"2026-06-26",207.60001,213.35001,207.53,4.23,2.04,1224100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":486,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-25",204.98,212.69,204.55,207.38,0.98,947800,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-24",194.98,206.28,205.36,10.52,5.4,877900,{"date":921,"open":922,"high":535,"low":923,"close":569,"change":98,"percent_change":924,"volume":925,"transactions":9,"vwap":569},"2026-06-23",193.62,193.33,-0.39,567400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-22",197.55,198.029999,194.050003,195.61,-3.38,-1.7,821200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-18",196.58,205.23,194.37,198.99001,4.65,2.39,8252400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",198.080002,204,192.48,194.34,-3.74,-1.89,1020300,{"date":954,"open":955,"high":956,"low":957,"close":946,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":946},"2026-06-16",191.94,199.89,189.89,7.05,3.69,866700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-15",196,198.53,190.22,191.029999,-3.97,-2.04,993300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-12",191.92999,197.21001,190.98,195,2.66,1.38,677400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":700,"volume":986,"transactions":9,"vwap":984},"2026-06-11",190.35001,193.87,186.31,192.34,2.45,1030200,{"date":988,"open":989,"high":990,"low":991,"close":957,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":957},"2026-06-10",192.89999,196.46001,189.070007,-2.53,-1.31,907800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",180.5,194.78,179.87,192.42,11.47,6.34,1587300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",182.74001,184.050003,179.28,180.95,-4.57,-2.46,1168300,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",183.46001,188.53,185.52,2.3,1.26,1308800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",184.45,187.83,181.17,183.22,2.53,1.4,746900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-03",181.059998,182.13,176.8,180.69,1.09,0.61,747200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-02",181.16,182.17,177.45,179.60001,-2.47,-1.36,857000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":701,"percent_change":877,"volume":1054,"transactions":9,"vwap":1053},"2026-06-01",181.12,184.52,178.39999,182.070007,882400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-29",183.28999,185.69,181.22,181.39999,-3.3,-1.79,732700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",182.57001,185.27,180.72,184.7,0.29,0.16,584600,{"date":1074,"open":1075,"high":685,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-27",184.39999,183.53999,184.41,2.06,1.13,736000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-26",184.55,185.59,181.25999,182.35001,-2.29,-1.24,667500,{"date":1091,"open":1092,"high":1093,"low":1035,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-22",181.53999,186.89999,184.64,2.95,1.62,552500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":775,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-21",180.89,181.71001,177.27,181.69,-0.08,705400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-20",177.82001,182.3,175.0099945,181.83,3.29,1.84,744200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":348,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-19",181.47,181.99001,177.53999,178.53999,-1.57,949900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-18",175.34,181.84,172.67999,181.39,6.04,3.44,1275800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-15",177.42999,178.25999,172.7,175.35001,0.11,0.06,1042400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":327,"volume":1148,"transactions":9,"vwap":1146},"2026-05-14",174.85001,177.32001,173.62,175.24001,-0.13,901200,{"date":1150,"open":1151,"high":1152,"low":1110,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",182.41,183.67999,175.37,-6.96,-3.82,1112100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-12",184.89999,186.080002,181.10001,182.33,-2.44,-1.32,901000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":251,"volume":1173,"transactions":9,"vwap":1171},"2026-05-11",188.47,188.75999,184.60001,184.77,-3,995400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-08",190.44,192.28,184.5,187.77,-2.67,-1.4,827300,{"date":1184,"open":685,"high":1185,"low":1186,"close":1176,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1176},"2026-05-07",195.89999,189.96001,2.35,1.25,1574300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-06",191.3,195.059998,187.89999,188.089996,1.05,0.56,1135900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-05",197.52,198.31,186.94,187.039993,-16.19,-7.97,2309100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-04",205.41,207.63,202.71001,203.23,-4.86,-2.34,537400,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-01",213.57001,207.56,208.089996,-5.23,-2.45,467000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-30",213.8,217.89999,212.25,213.32001,3.71,1.77,651300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-29",215.72,215.82001,208.50999,209.61,-6.67,-3.08,708700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-28",225.48,225.97,214.98,216.28,-9,-4,978700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-27",230.83,232.0099945,224.92999,225.28,-7.27,-3.13,835300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-24",229.020004,234.86,226.7,232.55,3.87,1.69,1018500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-23",242.14999,249.039993,227.60001,228.67999,-5.54,-2.37,1215800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1036,"percent_change":75,"volume":1285,"transactions":9,"vwap":1284},"2026-04-22",234.85001,235.42999,231.52,234.22,1091000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-21",233.60001,236.10001,231.32001,233.13,1.04,0.45,784200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-20",226,232.67,224.5,232.089996,4.47,1.96,484800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":263,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-17",228.44,235.13,227.32001,227.62,0.88,861200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-16",226.8,229.78,225.080002,225.64,-0.95,-0.42,779500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1173,"transactions":9,"vwap":1326},"2026-04-15",219.77,228.27,218.95,226.59,8.61,3.95,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-14",217.33,220.46001,216.60001,217.98,0.65,0.3,429200,{"date":1339,"open":907,"high":1340,"low":1341,"close":1331,"change":1342,"percent_change":1079,"volume":1343,"transactions":9,"vwap":1331},"2026-04-13",217.92,212.11,2.42,567100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1028,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-10",214.56,215.89999,211.7,214.91,0.66,472800,{"date":1353,"open":1354,"high":1355,"low":892,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-09",208.33,214.35001,213.50999,4.06,1.94,478400,{"date":1361,"open":1362,"high":1363,"low":834,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-08",208.63,211.44,209.45,7.97,3.96,613600,{"date":1369,"open":799,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1121,"volume":1374,"transactions":9,"vwap":1372},"2026-04-07",204.46001,200.66,201.48,-3.21,468000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-06",201.67,204.85001,199.62,204.69,1.76,0.87,430000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-02",199.020004,203.45,195.49001,202.92999,2.85,1.42,606000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-01",202.48,203.83,199.92,200.080002,-2.25,-1.11,738300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1113,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-31",202.95,207.55,200.52,202.33,0.92,737800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":868,"percent_change":1310,"volume":1416,"transactions":9,"vwap":1415},"2026-03-30",200.0099945,203.78999,197.14,200.49001,801900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-27",199.95,203.48,197.13,198.74001,-2.3,-1.14,660100,{"date":1427,"open":1428,"high":1429,"low":761,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-26",201.25999,204.88,201.039993,-1.13,-0.56,734000,{"date":1435,"open":1436,"high":1437,"low":751,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-25",205,207.5,202.17,-1.07,-0.53,597700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":445,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-24",202.45,205.14999,198.92999,203.24001,-0.98,617600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-23",203.84,206.34,202.52,205.25999,4.92,2.46,1054100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-20",203.64999,204.12,197.67999,200.34,-4.02,-1.97,1380800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":170,"volume":1475,"transactions":9,"vwap":1473},"2026-03-19",204.0099945,205.72,200.99001,204.36,-1.41,631500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":678,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-18",210.55,211.25999,205.67999,205.77,-2.36,644100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1302,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-17",210.53,212,207.12,210.74001,0.94,644000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1292,"volume":1499,"transactions":9,"vwap":1497},"2026-03-16",206.81,210.17,206.48,208.78,2.14,721900,{"date":1501,"open":1502,"high":1503,"low":947,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-13",206.0099945,207.029999,206.64,2.52,1.23,622800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1462,"change":1513,"percent_change":1373,"volume":1514,"transactions":9,"vwap":1462},"2026-03-12",208.059998,210.75999,203.8,-6.76,674300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-11",209.75999,211.60001,207.16,210.88,2,0.96,568000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-10",214.66,216.020004,208,208.88,-5.64,-2.63,764500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":31,"volume":1540,"transactions":9,"vwap":1538},"2026-03-09",210.7,215.59,204.16,214.52,0.86,1012000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-06",215.8,216.41,211.19,213.66,-4.26,-1.95,592400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1340,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1340},"2026-03-05",220.37,226.35001,217.44,-2.39,-1.08,681300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-04",221.35001,222,217.029999,220.31,-0.91,-0.41,686100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":153,"volume":1574,"transactions":9,"vwap":1572},"2026-03-03",214.85001,223.39999,214.17,221.22,-0.78,605200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1561,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1561},"2026-03-02",222.39999,222.94,215,-5.18,-2.28,881800,{"date":1584,"open":1585,"high":1586,"low":1323,"close":1587,"change":1267,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-27",221.75,227.8,227.17999,1.73,817100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-26",219.25,223.97,217.23,223.31,8.56,3.99,858600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-25",216.85001,217.55,210.67,214.75,-2.51,-1.16,935200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1088,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-24",219.61,223.95,217.11,217.25999,-0.57,962600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1474,"volume":1623,"transactions":9,"vwap":1621},"2026-02-23",220.83,221.66,213.25999,218.5,-3.12,1181100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-20",218.020004,222.49001,211.56,221.62,3.26,1.49,1686700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-19",228,232,216.32001,218.36,-36.97,-14.48,3583400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1147,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-18",253.82001,258.35999,250.5,255.33,-0.05,732300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-17",264.26999,265.67999,253.28999,255.46001,-10.37,-3.9,763000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-13",269.73999,272.53,265.23001,265.82999,-3.73,-1.38,604000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-12",272.17001,278.17001,269.54001,269.56,-1.92,-0.71,639700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":886,"volume":1260,"transactions":9,"vwap":1682},"2026-02-11",267.59,272.23999,265,271.48001,4.15,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1667,"transactions":9,"vwap":1689},"2026-02-10",264.79001,270.20999,263.37,267.32999,4.76,1.81,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-09",264.39001,265.44,260.54999,262.57001,-3.59,-1.35,635500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-06",257.14999,267.17001,256.17999,266.16,8.62,3.35,1026400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1400,"volume":1717,"transactions":9,"vwap":1715},"2026-02-05",260.53,261.87,255.89,257.54001,-2.88,511300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1095,"volume":1725,"transactions":9,"vwap":1723},"2026-02-04",254.25,261.88,252.99001,260.42001,7.47,1348500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":231,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-02-03",253.7,262.26999,251.71001,252.95,-0.26,852800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-02",252.39999,255.25,250.71001,253.60001,-0.49,-0.19,696700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":68,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-30",253.94,256.040009,250.059998,254.089996,-0.51,512400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":220,"volume":1758,"transactions":9,"vwap":1756},"2026-01-29",259.23999,261.59,252.7,255.38,-3.1,855300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-28",263.67999,265.54999,257.66,258.48001,-5.98,-2.26,780300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-27",264.19,265.57999,261.66,264.45999,-1.64,-0.62,582400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":422,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-26",266.54001,266.76001,262.79001,266.10001,0.41,608200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-23",266.13,266.73999,263.22,265.019989,-1.8,-0.67,577000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-22",267.32001,269.95999,265.85999,266.82001,0.08,0.03,521700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1788,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1788},"2026-01-21",262.54999,268.26999,260,6.05,2.32,587100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":368,"volume":1818,"transactions":9,"vwap":1816},"2026-01-20",262.23999,263.89999,258.5,260.69,-7.3,1016500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":819,"percent_change":507,"volume":1825,"transactions":9,"vwap":1824},"2026-01-16",266.35999,268.57001,264.079987,267.98999,695500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1539,"volume":1833,"transactions":9,"vwap":1831},"2026-01-15",265.12,268.72,263.32001,267.60999,2.27,587600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-14",261.63,268.14999,260.98999,265.34,3.36,1.28,927200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-13",257.82001,262.39999,256.45001,261.98001,3.52,1.36,892600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":985,"volume":1859,"transactions":9,"vwap":1857},"2026-01-12",256.78,260.38,254.75999,258.45999,6.18,1503600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-09",245,253.039993,242.34,252.28,9.48,3.9,1050400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-08",235.56,245.3,234.28,242.8,5.79,2.44,940600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1277,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2026-01-07",239.78,241,235.039993,237.0099945,-0.99,678600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2026-01-06",237.27,240.98,234.25999,239.38,3.13,1.32,764900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1390,"volume":1902,"transactions":9,"vwap":1900},"2026-01-05",229.50999,238.98,228.95,236.25,6.54,1044600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1522,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2026-01-02",228.12,230.64999,226.10001,229.71001,0.42,605900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":475,"percent_change":496,"volume":1916,"transactions":9,"vwap":1915},"2025-12-31",230.28,231.14,228.75,436300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":602,"volume":1924,"transactions":9,"vwap":1922},"2025-12-30",228.33,232.60001,227.39999,231.070007,1.74,789300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1046,"volume":1433,"transactions":9,"vwap":1930},"2025-12-29",231.17,232.3,228.19,229.33,-3.16,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1188,"percent_change":338,"volume":1938,"transactions":9,"vwap":1937},"2025-12-26",231,233.8,230.77,232.49001,431100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1336,"volume":1946,"transactions":9,"vwap":1944},"2025-12-24",230.35001,233.029999,228.50999,231.24001,0.69,407600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":811,"volume":1954,"transactions":9,"vwap":1952},"2025-12-23",233.44,234.31,229.89999,230.55,-1.75,675600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1928,"change":1070,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1928},"2025-12-22",231.67999,234,231.059998,0.12,665300,{"date":1963,"open":1900,"high":1900,"low":1964,"close":1255,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1255},"2025-12-19",231.57001,-4.35,-1.84,1100600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1800,"percent_change":1801,"volume":1974,"transactions":9,"vwap":1973},"2025-12-18",237.56,241.25999,233.71001,236.36,914100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":924,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-17",236,238.73,234.37,236.28,-0.16,538800,{"date":1984,"open":1985,"high":1986,"low":1979,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-16",238.57001,239.60001,236.67,-1.67,-0.7,545700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-15",242.37,244,236.77,238.34,-1.93,-0.8,661100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":148,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-12",241.69,245.22,239.39999,240.27,-0.01,486300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":124,"volume":2015,"transactions":9,"vwap":2013},"2025-12-11",241.5,246.13,239.92999,240.28999,-0.29,578900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-10",234.11,241.61,233.48,240.58,7.27,3.12,689900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-09",236.12,237.34,232.83,233.31,-3.61,-1.52,726600,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":852,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-12-08",240.44,234.7,236.92,-1.09,538900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1884,"volume":2048,"transactions":9,"vwap":2046},"2025-12-05",241.16,243.56,238.53,239.52,-2.4,677500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-04",246.37,248.050003,240.83,241.92,-4.06,-1.65,519400,{"date":2059,"open":2011,"high":2060,"low":2061,"close":2062,"change":1188,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-12-03",251.73,245.48,245.98,0.51,524700,{"date":2066,"open":2067,"high":2068,"low":1971,"close":2069,"change":1850,"percent_change":1197,"volume":2070,"transactions":9,"vwap":2069},"2025-12-02",244.5,247.34,244.73,708800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":755,"volume":2078,"transactions":9,"vwap":2076},"2025-12-01",240.50999,248.39,240.31,243.37,-0.23,594700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1792,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-28",246.31,246.39999,243.34,243.60001,-0.27,202900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":819,"percent_change":1071,"volume":2093,"transactions":9,"vwap":2092},"2025-11-26",242.99001,246.39,241.71001,244.27,477700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-25",238.82001,246.12,238.50999,243.89,7.18,3.03,813800,{"date":2104,"open":2105,"high":2075,"low":2106,"close":2107,"change":2108,"percent_change":1046,"volume":2109,"transactions":9,"vwap":2107},"2025-11-24",238.88,235.17,236.71001,-3.27,3865600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-21",232.34,243.42,229.81,239.98,9.77,4.24,914300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":803,"percent_change":1121,"volume":2125,"transactions":9,"vwap":2124},"2025-11-20",235.050003,237.17,229.63,230.21001,812400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-19",240.24001,241.83,231.53,233.88,-6.36,-2.65,939900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2128,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2128},"2025-11-18",235.0099945,241.81,233.059998,2.4,1.01,990700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-17",242.83,244.99001,237.25,237.84,-4.48,-1.85,796300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2031,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-11-14",244.94,246.78,241.89999,242.32001,-1.47,658800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1966,"volume":2167,"transactions":9,"vwap":2165},"2025-11-13",248.87,252.64,244.63,245.92999,-4.61,1210700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-12",253.71001,255.66,249.39,250.53999,-3.77,-1.48,665200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-11",250.87,255.23,248.17,254.31,5.45,2.19,699800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-10",251.85001,252.10001,247.56,248.86,-3.15,-1.25,692100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-07",247.94,252.81,245.25,252.0099945,3.64,1.47,1065700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1966,"volume":2211,"transactions":9,"vwap":2209},"2025-11-06",253.020004,254.020004,242.10001,248.37,-4.66,1721900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":678,"percent_change":1997,"volume":2218,"transactions":9,"vwap":2217},"2025-11-05",257.35999,257.39001,250.85001,253.029999,1399900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2175,"percent_change":1614,"volume":2225,"transactions":9,"vwap":2224},"2025-11-04",259.37,259.48001,254.83,258,840900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2222,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2222},"2025-11-03",267.10001,267.51001,258.63,-7.58,-2.84,856200,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-31",277.049988,266,267.059998,-10.14,-3.66,1342300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":561,"volume":2249,"transactions":9,"vwap":2247},"2025-10-30",282.97,284.98001,276.5,277.20001,-6.35,631800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":285,"volume":2257,"transactions":9,"vwap":2255},"2025-10-29",286.51001,290.019989,282.62,283.54999,-3.4,838300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1399,"volume":2265,"transactions":9,"vwap":2263},"2025-10-28",291.44,293.26999,286.51999,286.95001,-6.61,498200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1741,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-10-27",295.85001,297.5,289.73001,293.56,-0.06,576400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":134,"volume":2281,"transactions":9,"vwap":2279},"2025-10-24",300.45001,301.69,292.73999,293.75,-6.56,759300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":91,"volume":2289,"transactions":9,"vwap":2287},"2025-10-23",297.54999,303.39999,290.23001,300.31,2.72,1120300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1988,"volume":2297,"transactions":9,"vwap":2295},"2025-10-22",300.78,303.69,296.34,297.59,-5.04,981400,{"date":2299,"open":2300,"high":29,"low":2301,"close":2302,"change":1596,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-10-21",294.95001,293.60001,302.63,2.91,797800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-20",290.73001,297.14999,290.57999,294.070007,3.86,1.33,599800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":893,"volume":2321,"transactions":9,"vwap":2319},"2025-10-17",289.12,293.01001,287.75,290.20999,0.04,663900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2085,"percent_change":755,"volume":2328,"transactions":9,"vwap":2327},"2025-10-16",291.5,291.51001,287.45001,290.17001,628600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":933,"volume":2336,"transactions":9,"vwap":2334},"2025-10-15",289.95999,296.95001,287.19,290.44,-5.02,571700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1841,"volume":2344,"transactions":9,"vwap":2342},"2025-10-14",288.64001,299.51001,288.35999,295.45999,3.73,574400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-13",291.54999,293.73999,288,291.73001,1.82,0.63,467100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":612,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-10-10",296.79001,298.67001,289.10999,289.91,-2.14,602700,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-09",301.14001,295.28,296.23999,-5.48,-1.82,392100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2352,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-10-08",300.040009,303.079987,297.60001,301.72,0.21,510400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":445,"volume":2385,"transactions":9,"vwap":2383},"2025-10-07",306.37,306.89001,300.37,301.089996,-6.2,366100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":475,"percent_change":811,"volume":2392,"transactions":9,"vwap":2391},"2025-10-06",310.42001,310.98999,304.85999,307.29001,520600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1163,"percent_change":1573,"volume":2399,"transactions":9,"vwap":2398},"2025-10-03",311.98001,313.75,308.91,309.60999,319800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-02",308.26001,312.39999,306.72,312.049988,2.87,0.93,296000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2014,"volume":2416,"transactions":9,"vwap":2414},"2025-10-01",309.47,312.88,307.98999,309.17999,-0.89,380200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2085,"volume":2424,"transactions":9,"vwap":2422},"2025-09-30",309.59,310.89001,306.12,310.070007,-0.83,392200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-29",308.28,311.79999,304.42999,310.89999,5.04,1.65,636400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":506,"volume":2441,"transactions":9,"vwap":2439},"2025-09-26",305.20999,308.78,304.60999,305.85999,0.78,439900,{"date":2443,"open":2444,"high":2445,"low":2285,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-25",308.75,311.17001,305.079987,-5.63,-1.81,458700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1675,"volume":2457,"transactions":9,"vwap":2455},"2025-09-24",312,314.53,310.59,310.70999,-2.23,384100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":315,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-23",312.23001,314.51999,309,312.94,0.1,467700,{"date":2467,"open":2468,"high":2468,"low":2462,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-22",316,312.63,-5.29,-1.66,497400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-19",325.12,325.57001,316.88,317.92001,-7.2,-2.21,1986000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2475,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2475},"2025-09-18",323.51001,327.45999,321.70999,1.79,0.55,455900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":139,"volume":2497,"transactions":9,"vwap":2495},"2025-09-17",329.17999,336.14999,321.5,323.32999,-4.95,533700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":422,"volume":2505,"transactions":9,"vwap":2503},"2025-09-16",327.41,329.54001,323.35001,328.28,3.5,380700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":220,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-09-15",325.84,326.29001,320.60999,324.78,-0.37,401000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1155,"percent_change":1606,"volume":2520,"transactions":9,"vwap":2519},"2025-09-12",327.98999,329.45999,324.64999,325.98001,413100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-11",320.26999,330.64999,318.34,329.79999,10.65,3.34,425800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":368,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-09-10",320.45999,322.41,317.98001,319.14999,-0.85,369400,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-09",330.95001,319.39999,321.87,-11.75,-3.52,492200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1071,"volume":2553,"transactions":9,"vwap":2551},"2025-09-08",331.57999,334.44,325.39999,333.62,0.53,653600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-09-05",319.20999,334.60001,317.41,333.089996,17.29,5.47,988500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-04",305.29999,317.14999,304.76001,315.79999,11.06,3.63,493100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":326,"volume":2579,"transactions":9,"vwap":2577},"2025-09-03",303.85001,304.98999,299.98999,304.73999,-0.33,449700,{"date":2581,"open":2582,"high":2583,"low":2285,"close":2584,"change":1530,"percent_change":2368,"volume":2585,"transactions":9,"vwap":2584},"2025-09-02",306.45001,308,305.070007,321000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2455,"change":1547,"percent_change":1699,"volume":2591,"transactions":9,"vwap":2455},"2025-08-29",316.040009,317.54999,310.14999,441200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1716,"percent_change":1564,"volume":2598,"transactions":9,"vwap":2597},"2025-08-28",318.079987,319.040009,312.13,314.97,365100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1440,"percent_change":754,"volume":2605,"transactions":9,"vwap":2604},"2025-08-27",316.45001,321.049988,315.98999,317.85001,301300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1318,"volume":2613,"transactions":9,"vwap":2611},"2025-08-26",320.38,322.01001,317.70999,318.38,-3.05,527300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1423,"percent_change":1675,"volume":2620,"transactions":9,"vwap":2619},"2025-08-25",321.97,322.56,318.42999,321.42999,374500,{"date":2622,"open":2623,"high":2624,"low":2437,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-22",309.76999,328.29001,323.73001,15.1,4.89,736500,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-21",312.019989,306.040009,308.63,-6.32,-2.01,511800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-20",323.89999,326.14999,314.42999,314.95001,-9.83,-3.03,482100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2511,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2511},"2025-08-19",318.42001,328.76001,317.45001,8.7,2.75,497200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-18",321.75,322.92001,315.79001,316.079987,-5.67,-1.76,440800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2656,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2656},"2025-08-15",331.47,333.95001,320,-4.34,-1.33,870400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1181,"volume":2678,"transactions":9,"vwap":2676},"2025-08-14",324.089996,328.67001,320.47,326.089996,-4.64,611100,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-13",313.98001,331.23001,313.95999,330.73001,17.88,5.72,470200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":486,"volume":2695,"transactions":9,"vwap":2693},"2025-08-12",306.92999,313.48999,306.51001,312.85001,6.2,319300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-11",305.12,308.82999,301.23999,306.64999,0.97,0.32,365600,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-08",308.20001,311.51999,305.089996,305.67999,-2.96,-0.96,329900,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":104,"volume":2721,"transactions":9,"vwap":2719},"2025-08-07",311.95999,313.48001,307.44,308.64001,-0.92,247600,{"date":2723,"open":2395,"high":2724,"low":2462,"close":2725,"change":2726,"percent_change":1573,"volume":2727,"transactions":9,"vwap":2725},"2025-08-06",312.10001,309.56,-2.42,236600,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2395,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2395},"2025-08-05",309.48999,313.14999,307.64999,2.17,0.7,307000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":877,"volume":2743,"transactions":9,"vwap":2741},"2025-08-04",308.85999,311.89001,306.89999,309.81,1.14,426400,{"date":2745,"open":2746,"high":2747,"low":2574,"close":2748,"change":2552,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-08-01",307.35999,311.64999,308.67001,0.17,493300,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":24,"percent_change":993,"volume":2757,"transactions":9,"vwap":2756},"2025-07-31",308.57999,313.59,305.57001,308.14001,446300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-30",316.89001,318.19,309.070007,312.23999,-4.24,-1.34,454500,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":550,"volume":2774,"transactions":9,"vwap":2772},"2025-07-29",322.089996,322.94,315.54001,316.48001,-5,508900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-28",323.42999,326.66,320.089996,321.48001,-3.42,-1.05,561400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-25",324.82001,327.42999,320.39001,324.89999,-1.44,-0.44,755700,{"date":2794,"open":180,"high":180,"low":2667,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-24",326.34,9.49,3,1112500,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2184,"percent_change":2734,"volume":2805,"transactions":9,"vwap":2804},"2025-07-23",316.70001,319.60999,314.85999,316.85001,892100,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-22",301.56,315.75,301.29999,314.66,15.67,5.24,690800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":434,"percent_change":2320,"volume":2821,"transactions":9,"vwap":2820},"2025-07-21",299.60001,304.42001,298.60999,298.98999,446200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-18",301.82001,302.88,297,298.85999,0.05,0.02,688300,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-17",294.17001,300.94,293.53,298.81,6.15,2.1,692700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2552,"percent_change":316,"volume":2846,"transactions":9,"vwap":2845},"2025-07-16",292.59,294.45001,286.23999,292.66,633900,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":1172,"volume":2854,"transactions":9,"vwap":2852},"2025-07-15",301.17999,303.5,291.85999,292.13,-9.05,565500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2849,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2849},"2025-07-14",304.070007,307.42001,297.89999,-5.14,-1.68,593900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":251,"volume":2870,"transactions":9,"vwap":2868},"2025-07-11",309.82999,310.040009,304.67999,306.32001,-4.98,435900,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":1408,"volume":2878,"transactions":9,"vwap":2876},"2025-07-10",306.97,316.37,306.44,311.29999,2.84,536900,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-09",302.73999,308.98999,302.35001,308.45999,5.82,1.92,733400,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-07-08",296.17999,305.57999,295.32999,302.64001,6.46,2.18,577100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2890,"change":2902,"percent_change":1997,"volume":2903,"transactions":9,"vwap":2890},"2025-07-07",300,302.92001,294.48999,-5.84,446900,{"date":2905,"open":2906,"high":2907,"low":2826,"close":2908,"change":231,"percent_change":48,"volume":2909,"transactions":9,"vwap":2908},"2025-07-03",302.76001,303.62,302.019989,522000,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":139,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-07-02",304.82999,306.079987,299.82001,302.67001,-0.5,704000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-07-01",291.29001,312.14001,289.48999,304.17999,12.7,4.36,806700,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":68,"percent_change":2791,"volume":2933,"transactions":9,"vwap":2932},"2025-06-30",292.57999,292.89999,286,291.48001,1106300,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":1749,"volume":2941,"transactions":9,"vwap":2939},"2025-06-27",295.62,297.89001,291.54001,292.76999,-1.49,2177500,{"date":2943,"open":2944,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":993,"volume":2948,"transactions":9,"vwap":2946},"2025-06-26",298.75,290.98001,294.26001,-3.91,836100,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2536,"volume":2956,"transactions":9,"vwap":2954},"2025-06-25",300.5,302.34,296,298.17001,-2.57,551700,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-24",296.25,301.70999,289.26001,300.73999,6.78,2.31,742100,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-23",288.25,294.10001,286.14999,293.95999,5.44,1.89,425200,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":1849,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-06-20",288.39999,289.079987,285.94,288.51999,1.24,714000,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2916,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-06-18",285.67001,289.48001,284.73001,285,-0.18,481100,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":678,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-06-17",287.85999,290.38,282.22,285.5,-1.71,724500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":646,"percent_change":338,"volume":3005,"transactions":9,"vwap":3004},"2025-06-16",292,292.91,287.67001,290.47,669200,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":1215,"volume":3013,"transactions":9,"vwap":3011},"2025-06-13",291.81,295.41,287.059998,288.89999,-6.93,550600,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":1666,"volume":3021,"transactions":9,"vwap":3019},"2025-06-12",299.85001,300.20999,295.17999,295.82999,-4.15,576100,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":612,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-06-11",307.87,308.19,299.73001,299.98001,-2.07,556700,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-10",302.64999,307.98001,299.79999,306.31,8.06,2.7,541700,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-06-09",298.16,301,294.47,298.25,1.17,0.39,891200,{"date":3049,"open":3050,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-06",310.12,294.54001,297.079987,-11.37,-3.69,967700,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":252,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-06-05",309.54999,311.51001,305.82001,308.45001,-0.31,635100,{"date":3065,"open":2709,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":2312,"volume":3070,"transactions":9,"vwap":3068},"2025-06-04",311.019989,304.51001,309.42001,4.07,334800,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-06-03",299.45001,306.54001,298.10001,305.35001,5.35,1.78,554100,{"date":3081,"open":3082,"high":3083,"low":3084,"close":2899,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":2899},"2025-06-02",299.28,301.37,295.70001,-0.59,-0.2,616300,{"date":3089,"open":3090,"high":3091,"low":2826,"close":3092,"change":3086,"percent_change":327,"volume":3093,"transactions":9,"vwap":3092},"2025-05-30",298.39999,301.87,300.59,749500,{"date":3095,"open":2849,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":1037,"volume":3100,"transactions":9,"vwap":3098},"2025-05-29",303.48001,297.29999,300.79001,1.83,420300,{"date":3102,"open":3103,"high":3103,"low":2269,"close":3104,"change":2955,"percent_change":2536,"volume":3105,"transactions":9,"vwap":3104},"2025-05-28",302.029999,298.95999,531200,{"date":3107,"open":3108,"high":2380,"low":3109,"close":3110,"change":3111,"percent_change":165,"volume":3112,"transactions":9,"vwap":3110},"2025-05-27",305.39999,298.70001,301.53,-0.76,633400,{"date":3114,"open":3115,"high":3116,"low":3115,"close":3117,"change":285,"percent_change":924,"volume":3118,"transactions":9,"vwap":3117},"2025-05-23",299.089996,303.38,302.29001,363800,{"date":3120,"open":3121,"high":2577,"low":3122,"close":3123,"change":3124,"percent_change":433,"volume":3125,"transactions":9,"vwap":3123},"2025-05-22",301.23001,297.39001,303.47,0.71,375600,{"date":3127,"open":3128,"high":3128,"low":3083,"close":2906,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":2906},"2025-05-21",310.85999,-11.69,-3.72,678800,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-20",321.32999,321.73001,312.89999,314.45001,-8,-2.48,421000,{"date":3142,"open":2772,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":2063,"volume":3147,"transactions":9,"vwap":3145},"2025-05-19",324.42001,315.01001,322.45001,1.63,998800,{"date":3149,"open":2667,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-05-16",321.95001,315,320.82001,7.29,2.33,825500,{"date":3157,"open":3158,"high":3159,"low":2867,"close":3160,"change":3161,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3160},"2025-05-15",308.67999,313.79001,313.53,4.51,1.46,463100,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-14",312.51999,314.92999,308.81,309.019989,-4.82,-1.54,442400,{"date":3174,"open":2667,"high":3175,"low":3176,"close":3177,"change":1580,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3177},"2025-05-13",321.66,313.41,313.84,-1.62,404000,{"date":3181,"open":2691,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-05-12",319.62,311.5,319.019989,17.1,5.66,721100,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-05-09",301.82999,303.98001,298.17999,301.92001,0.28,0.09,391500,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":263,"volume":3204,"transactions":9,"vwap":3202},"2025-05-08",299.53,305.029999,297.45001,301.64001,5.85,367000,{"date":3206,"open":3207,"high":3044,"low":3208,"close":3209,"change":1293,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3209},"2025-05-07",295.34,293.79001,295.79001,0.15,473100,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3207,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3207},"2025-05-06",304.20001,305.17001,295.040009,-10.9,-3.56,472300,{"date":3221,"open":3222,"high":2730,"low":3223,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-05",304.88,303.29001,306.23999,-0.45,-0.15,549000,{"date":3229,"open":3230,"high":3231,"low":2954,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-05-02",299.019989,307.13,306.69,10.34,3.49,365800,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-01",292.98001,299.64999,291.19,296.35001,3.21,1.1,577800,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3111,"percent_change":1732,"volume":3251,"transactions":9,"vwap":3250},"2025-04-30",290.42999,293.89999,286.42001,293.14001,631600,{"date":3253,"open":3254,"high":3255,"low":3254,"close":3248,"change":3256,"percent_change":1310,"volume":3257,"transactions":9,"vwap":3248},"2025-04-29",289.32001,296.23001,2.57,501200,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":1732,"percent_change":755,"volume":3264,"transactions":9,"vwap":3263},"2025-04-28",291.79001,298.56,289.22,291.32999,515600,{"date":184,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":1490,"volume":3271,"transactions":9,"vwap":3269},288.88,291.88,284.38,291.59,2.71,824200]