[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSIS":3,"homepage-market-summary":31,"stock-historical-OSIS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OSIS","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},"OSI Systems Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","OSI Systems Inc is a designer and manufacturer of electronic systems and components for businesses in the homeland security, healthcare, defense, and aerospace markets. The firm is organized in three business segments: Security, which derives maximum revenue, provides security and inspection systems; Healthcare, which provides patient monitoring, diagnostic, cardiology, ventilation systems, and defibrillators; and Optoelectronics and Manufacturing, which provides specialized electronic components and manufacturing services for the Security and Healthcare segments and external original equipment manufacturers. Geographically, the majority of the firm's revenue is generated in the United States, and the rest from Mexico, Europe, the Middle East and Africa, and the Asia Pacific regions.","7,806","Hawthorne, CA",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},194.05,195.53,197.405,191.085,198.56,-4.51,-2.27,224245.842942,8000,193.5447,311.72,186.5,262590.83332931873,6,7297,{"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},240424,87754899.165659,-3.78,"2025-04-25",[183,184,193,204,214,225,236,247,257,268,279,289,300,310,321,330,340,351,361,370,381,392,403,414,424,435,444,454,464,475,486,497,507,517,528,538,549,560,570,579,589,600,611,622,633,642,653,664,675,686,697,707,717,727,737,747,758,768,776,784,792,800,807,815,822,830,838,847,856,865,873,882,888,897,906,915,924,932,941,950,959,968,975,984,993,1002,1009,1015,1022,1030,1038,1046,1054,1061,1070,1078,1085,1094,1102,1111,1119,1127,1135,1142,1149,1158,1165,1173,1181,1190,1199,1208,1217,1226,1235,1242,1250,1259,1267,1276,1285,1293,1302,1310,1318,1325,1333,1341,1349,1357,1366,1375,1384,1392,1400,1409,1416,1425,1433,1442,1450,1458,1467,1476,1484,1492,1500,1509,1518,1527,1536,1544,1552,1560,1568,1577,1586,1594,1603,1612,1621,1630,1639,1648,1656,1663,1670,1678,1687,1696,1704,1712,1720,1729,1737,1746,1755,1763,1770,1777,1785,1793,1801,1810,1819,1826,1833,1840,1848,1856,1863,1872,1880,1888,1897,1905,1913,1922,1930,1938,1947,1956,1964,1972,1980,1986,1994,2001,2009,2016,2025,2032,2040,2046,2053,2061,2067,2076,2085,2093,2101,2110,2119,2126,2133,2142,2149,2157,2165,2174,2181,2189,2196,2204,2213,2222,2231,2239,2247,2254,2263,2271,2278,2286,2294,2301,2309,2317,2325,2334,2342,2349,2357,2366,2372,2380,2388,2397,2406,2414,2421,2428,2435,2443,2451,2459,2466,2475,2480,2488,2496,2505,2512,2520,2528,2535,2543,2550,2558,2567,2575,2583,2589,2597,2604,2612,2621,2629,2637,2645,2653,2662,2671,2679,2687,2695,2703,2712,2719,2727,2735,2743,2751,2757,2764,2772,2780,2787,2794,2802,2811,2820,2827,2835,2844,2852,2858,2863,2871,2877,2884,2891,2898,2907,2915,2922,2929,2935,2942,2951,2959,2968,2973,2981,2987,2994,3000,3007,3016,3024,3027,3032,3040,3048,3053,3060,3067,3075,3084,3092,3101,3108,3114,3120,3127,3134,3140,3144,3151,3158,3163,3170,3177,3184,3193],{"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":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",199.55,196.43,0.69,0.35,122671.717401,7854,198.1927,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",197.73,199.53,194.24,197.87,1.09,0.55,198895.977174,8140,197.9222,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",199.4,195.9,196.78,0.16,0.08,149353.58646,8283,197.1803,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",195,199.392121,190.24,196.62,2.25,1.16,174921.201021,7946,196.4018,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",193.4,196.02,190.7675,194.37,2.07,1.08,208339.882593,9046,193.8828,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",192.86,193.0199,190.44,192.3,-0.74,-0.38,174347.962932,8060,191.916,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",197.62,192.29,193.04,-4.2,-2.13,123484.752771,8343,193.6013,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",202.48,202.93,195.37,197.24,-4.06,-2.02,197252.339712,10068,197.5345,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",202,205.15,200.15,201.3,-1.7,-0.84,134311.46297,9259,202.0928,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":232,"volume":286,"transactions":287,"vwap":288},"2026-09-23",200.83,203.775,198.925,203,2.16,213293.052407,11258,202.1101,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",203.18,203.45,199.2301,200.84,0.44,0.22,183921.304887,8992,201.7406,{"date":301,"open":302,"high":303,"low":187,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",199.2,202.06,200.4,2.69,1.36,162898.371854,8938,200.1734,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",200.46,202.67,197.06,197.71,-2.64,-1.32,395546.187103,8484,198.2162,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":168,"volume":327,"transactions":328,"vwap":329},"2026-09-17",206.06,198.14,200.35,-1.4,205371.242032,8285,200.3537,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":275,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",205.63,206.38,200.2,201.75,-0.41,270658.700369,10806,202.5283,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",198.26,202.8,195.3244,202.59,2.64,1.32,251902.14613,11602,200.0962,{"date":352,"open":303,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",203.84,199.37,199.95,-4.34,-2.12,225164.907064,13297,201.5154,{"date":362,"open":363,"high":364,"low":281,"close":365,"change":88,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",203.11,205.44,204.29,1.51,236137.244506,10858,203.483,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",196.05,202.21,195.69,201.25,3.76,1.9,267801.719305,12200,200.4522,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",202.75,205.77,195.76,197.49,-6.76,-3.31,381452.549828,14543,198.3606,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",203.64,207.255,201,204.25,0.1,0.05,332971.087823,14765,204.8276,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",206.23,207.49,201.43,204.15,-2.47,-1.2,204888.521365,9692,204.3255,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",207.93,201.1,206.62,-0.13,-0.06,284332.121627,11500,204.795,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",208.52,210.7999,206.105,206.75,-1.77,-0.85,199195.657324,10550,207.6411,{"date":436,"open":416,"high":437,"low":438,"close":426,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",210.47,204.825,0.61,0.29,192270.916838,10137,208.0166,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":439,"volume":451,"transactions":452,"vwap":453},"2026-08-31",207.16,210.62,205.22,207.91,1.27,257040.666614,11051,208.5081,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":264,"volume":461,"transactions":462,"vwap":463},"2026-08-28",210.27,212.21,205.7,206.64,-4.25,215092.629742,8818,207.4052,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",211.31,212.995,207.785,210.89,-0.15,-0.07,313373.206937,11301,209.4455,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",203.92,211.43,203.67,211.04,6.97,3.42,347867.432078,12683,209.3031,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",207.11,208.99,202.85,204.07,0.02,0.01,485428.899653,15791,205.2366,{"date":498,"open":499,"high":500,"low":270,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",206.44,209.99,204.05,-2.68,-1.3,857597.873091,25470,205.3673,{"date":508,"open":509,"high":510,"low":27,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",196,207.82,206.73,-11.36,-5.21,1289899.471123,36452,199.2027,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",219.32,221.4,214.17,218.09,-2.83,-1.28,324838.239541,14931,216.3734,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":175,"volume":535,"transactions":536,"vwap":537},"2026-08-19",221,223.7299,217.97,220.92,2.19,163431.72563,9349,221.5255,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",226.47,226.65,218.52,218.73,-11.14,-4.85,162563.233367,8475,221.2359,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",232.21,234.7299,226.5865,229.87,1.6,0.7,125451.833621,7929,229.3809,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":419,"volume":567,"transactions":568,"vwap":569},"2026-08-14",228.56,232.9084,226.98,228.27,-0.29,131131.674172,7469,229.4547,{"date":571,"open":572,"high":573,"low":574,"close":562,"change":575,"percent_change":503,"volume":576,"transactions":577,"vwap":578},"2026-08-13",234.35,236.825,226.945,-3.01,149315.16865,8943,230.0939,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",236.8,228.55,231.57,-1.63,-0.7,196513.999404,8021,231.4215,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",235.09,236.9199,231.5,233.2,0.59,0.25,170452.659185,6209,233.4815,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",236.06,239.0699,231.62,232.61,-3.62,-1.53,210661.606746,8688,234.0142,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",238.77,239,234.255,236.23,-0.87,-0.37,93877.101966,6041,235.9852,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",236.26,240.895,233.695,237.1,2.01,0.85,96612.225011,7506,237.9369,{"date":634,"open":635,"high":636,"low":637,"close":591,"change":137,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",236.24,237.25,233.515,-0.64,133439.895345,7627,235.6203,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",228.82,237.46,225.3,236.6,11.03,4.89,159010.617611,7468,234.9963,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",222.37,227.125,221.04,225.57,4.18,1.89,205996.149188,8335,224.6078,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",222.07,223.9,218.62,221.39,1.47,0.67,198800.202807,7989,221.4249,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",215.96,220.375,212.08,219.92,5.9,2.76,107436.874076,6269,218.1329,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",219.27,224.03,213.55,214.02,-6.62,-3,142418.82066,7391,215.9693,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",217.3,222.565,220.64,3.34,1.54,128404.775804,6175,220.3296,{"date":708,"open":709,"high":710,"low":711,"close":699,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",217.95,220.34,213.075,0.6,0.28,134679.160403,6674,215.9632,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":232,"volume":724,"transactions":725,"vwap":726},"2026-07-24",214.55,218.23,210.4,216.7,2.31,181247.783729,8622,216.0418,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":534,"volume":734,"transactions":735,"vwap":736},"2026-07-23",208,214.68,205.87,214.39,4.6,187423.0448,8612,211.9504,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":39,"volume":744,"transactions":745,"vwap":746},"2026-07-22",210.14,212.23,208.29,209.79,-0.46,141863.608443,8556,209.7167,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",211.92,213,208.02,210.25,-0.23,-0.11,238181.003247,8031,210.4481,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":132,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",212.66,215.93,209.9,210.48,-1.03,230217.126577,9187,211.2961,{"date":769,"open":770,"high":771,"low":772,"close":760,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":760},"2026-07-17",213.35001,218.0099945,210,-3.56,-1.65,217200,{"date":777,"open":699,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",223.33,213.059998,216.22,-2.07,-0.95,131000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":482,"volume":791,"transactions":9,"vwap":789},"2026-07-15",211.69,218.75999,211.0099945,218.28999,7.22,134800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":253,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-14",214.94,220.2,211.050003,211.070007,-1,161800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":388,"percent_change":607,"volume":806,"transactions":9,"vwap":805},"2026-07-13",214.95,216.25,211.3,213.2,279900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":420,"volume":814,"transactions":9,"vwap":812},"2026-07-10",218.53999,223.69,215.99001,216.50999,-0.14,211600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":96,"percent_change":151,"volume":821,"transactions":9,"vwap":820},"2026-07-09",217.35001,217.98,213.10001,216.64999,159400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":503,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-08",218.22,220.039993,213.27,217.42,-0.59,180400,{"date":831,"open":832,"high":530,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",219.89,213.85001,218.72,-2.11,-0.96,194800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",222.13,224.89999,216.2,220.83,-0.93,-0.42,227300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",217,221.92999,213.87,221.75999,6.86,3.19,172900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",218.39,223.070007,214.41,214.89999,-3.8,-1.74,234200,{"date":866,"open":867,"high":530,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",214.74001,214.039993,218.7,5.46,2.56,284200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",217.59,219.34,210.78999,213.24001,-5.05,-2.31,241600,{"date":883,"open":884,"high":885,"low":886,"close":789,"change":638,"percent_change":566,"volume":887,"transactions":9,"vwap":789},"2026-06-26",216.28,219.7,212.88,645600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",217.089996,220.17999,213.029999,218.92999,5.21,2.44,244200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",213.95,219.11,212.3,213.72,-1.94,-0.9,340700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",217.31,220.59,213.32001,215.66,-3.6,-1.64,152600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-22",221.3,228,219.059998,219.25999,-3.52,-1.58,165100,{"date":925,"open":926,"high":927,"low":884,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",222.50999,227.28999,222.78,5.27,2.42,286100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",222.69,231.39,216.60001,217.50999,-3.19,-1.45,219000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",222.050003,224.67,219.089996,220.7,-0.98,-0.44,178800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",229.48,232.039993,220.12,221.67999,-3.85,-1.71,204900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",231.020004,233.44,224.19,225.53,-5.49,-2.38,304300,{"date":969,"open":970,"high":971,"low":795,"close":961,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":961},"2026-06-11",220.27,232.53999,13.06,5.99,317900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",214.96001,223.35001,212.36,217.96001,2.57,1.19,428900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-09",213.73,218.86,207.89,215.39,4.9,2.33,267700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-08",199.75,211.46001,198,210.49001,12.76,6.45,346800,{"date":1003,"open":1004,"high":690,"low":1005,"close":195,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":195},"2026-06-05",211.10001,197.27,-14.88,-7,230000,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":617,"percent_change":336,"volume":1014,"transactions":9,"vwap":1013},"2026-06-04",216,210.13,212.61,250900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":670,"percent_change":188,"volume":1021,"transactions":9,"vwap":1020},"2026-06-03",213.14,215.25,211.44,213.48,164900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":638,"volume":1029,"transactions":9,"vwap":1027},"2026-06-02",214.61,216.16,211,212.0099945,-1.36,229800,{"date":1031,"open":1024,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",217.39,212.029999,213.37,-3.38,-1.56,278200,{"date":1039,"open":1040,"high":926,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",221.95,216.52,216.75,-4.41,-1.99,326800,{"date":1047,"open":699,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",222.63,215.029999,221.16,3.68,1.69,204200,{"date":1055,"open":1050,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":922,"volume":1060,"transactions":9,"vwap":1058},"2026-05-27",222.64999,216.029999,217.48,-3.49,187000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",222.62,223.10001,216.33,220.97,-1.13,-0.51,250700,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",208.98,224.82001,222.10001,14.24,6.85,461600,{"date":1079,"open":1080,"high":1080,"low":292,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",214.37,207.86,-3.51,-1.66,351000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",210.5,212.47,208.059998,211.37,2.36,1.13,413000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":712,"volume":1101,"transactions":9,"vwap":1099},"2026-05-19",206.28,211.95,206.080002,209.0099945,1.24,322100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",205.41,209.13,204.33,207.77,2.37,1.15,270100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":545,"volume":1118,"transactions":9,"vwap":1116},"2026-05-15",211.17999,214.050003,204.94,205.39999,-10.46,364700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":410,"volume":1126,"transactions":9,"vwap":1124},"2026-05-14",222.23,224.089996,215.059998,215.86,-2.63,402800,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-13",229.24001,213.88,218.49001,-8.92,-3.92,386300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":21,"percent_change":903,"volume":1141,"transactions":9,"vwap":1140},"2026-05-12",230.64,232.75999,221.44,227.41,580000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":199,"percent_change":73,"volume":1148,"transactions":9,"vwap":1147},"2026-05-11",230,237.32001,226.5,231.92,415500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",241.11,242.47,230.31,230.83,-10.28,-4.26,321900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1151,"change":1163,"percent_change":189,"volume":1164,"transactions":9,"vwap":1151},"2026-05-07",239.89999,244.77,233.050003,0.84,568000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1091,"volume":1172,"transactions":9,"vwap":1170},"2026-05-06",235.0099945,240.60001,225,240.27,5.53,477000,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-05",276.89001,232.5,234.74001,-48.13,-17.01,1227000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-04",280.42001,286.48999,274.32001,282.87,0.37,0.13,237300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",287.79999,289.39999,279.42999,282.5,-4.42,-1.54,232100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-30",284.70999,287.62,279.60999,286.92001,5.08,1.8,297800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-29",287.70999,293.51999,279.98001,281.84,-5.46,-1.9,194300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-28",290.94,292.20999,281.89001,287.29999,-4.04,-1.39,242200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-27",292.60999,295.5,284.14999,291.34,-1.27,-0.43,221800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1228,"change":1240,"percent_change":534,"volume":1241,"transactions":9,"vwap":1228},"2026-04-24",285.87,295.35999,284.69,6.26,259600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":835,"volume":1249,"transactions":9,"vwap":1247},"2026-04-23",295.62,308.56,285.97,286.35001,-6.17,390000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-22",300.39001,304.22,290.28,292.51999,-4.32,-1.46,226200,{"date":1260,"open":1261,"high":26,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-21",309.079987,293.56,296.84,-12.35,-3.99,247000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-20",307.28,310.42999,302.28,309.19,-0.49,-0.16,269700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-17",306.47,311.26999,304.26999,309.67999,8.6,2.86,190900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":922,"volume":1292,"transactions":9,"vwap":1290},"2026-04-16",305.88,307.16,299.85001,301.079987,-4.82,175100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",301.87,309.73001,301,305.89999,9.04,3.05,248000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":828,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-14",298.10999,300.72,296.70001,296.85999,-0.2,131500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1284,"transactions":9,"vwap":1315},"2026-04-13",293.66,300.31,290.87,297.45001,4.06,1.38,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":618,"volume":783,"transactions":9,"vwap":1323},"2026-04-10",296.19,297.22,292.48001,293.39001,-1.09,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-09",288.79999,295.98001,294.48001,6.01,2.08,182500,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-08",283.60001,293.23001,288.47,12.92,4.69,236800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":295,"volume":1348,"transactions":9,"vwap":1346},"2026-04-07",272.98999,275.70999,266.84,275.54999,1.22,201700,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-06",268.69,275.59,274.32999,6.22,2.32,206300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-02",258.64999,272.59,255.12,268.10999,4.53,1.72,260400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-01",269.019989,271.88,262.14999,263.57999,-1.93,-0.73,369900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-31",265.95001,270.54999,261.5,265.51001,0.8,0.3,389100,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-30",278.32999,263.95999,264.70999,-7.62,-2.8,394500,{"date":1393,"open":1369,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-27",278.64999,269.95001,272.32999,-2.37,-0.86,288100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-26",280.85999,284,272.76999,274.70001,-9.87,-3.47,227100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":585,"percent_change":163,"volume":1415,"transactions":9,"vwap":1414},"2026-03-25",288.14001,288.29999,279.67999,284.57001,166200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-24",285.79001,289.48999,279.73999,285.26999,-3.86,-1.34,308300,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-23",279.34,295.70001,289.13,14.68,5.35,591400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-20",282.98999,285.070007,270.20001,274.45001,-10.08,-3.54,692800,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-19",265.67001,289.85001,284.53,14.58,5.4,392100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1395,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1395},"2026-03-18",269.44,275.29001,264.70001,0.87,0.32,271200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-17",279.64999,280.17001,262.59,269.079987,-9.27,-3.33,323200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-16",274,282.20001,272.89001,278.35001,7.43,2.74,232000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1083,"volume":1483,"transactions":9,"vwap":1481},"2026-03-13",277.019989,278,265.85001,270.92001,-4.58,172500,{"date":1485,"open":1472,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-12",279.92999,272.079987,275.5,-3.97,-1.42,366200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":209,"volume":1499,"transactions":9,"vwap":1497},"2026-03-11",276.29999,279.97,267.29001,279.47,0.46,188100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-10",283.89999,287,276.26001,279.01001,-3.15,-1.12,284400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-09",260.62,282.81,256.54999,282.16,14.88,5.57,444400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-06",267.60001,272.69,264,267.28,-6.75,-2.46,186300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-05",283.79999,287.76999,269.72,274.029999,-14.55,-5.04,325100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":595,"volume":1543,"transactions":9,"vwap":1541},"2026-03-04",287.32999,292.25,281.39999,288.57999,1.68,275400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":210,"volume":1551,"transactions":9,"vwap":1549},"2026-03-03",279.78,291.48001,276,286.89999,0.23,210900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":670,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-03-02",282.01001,290.75,281.42999,286.67001,0.52,280300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":584,"volume":1567,"transactions":9,"vwap":1565},"2026-02-27",287.10001,288.92999,280.39999,285.20001,-4.72,144400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-26",296.79999,304.070007,285.45001,289.92001,-5.34,-1.81,150500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-25",301.66,302.98999,290.38,295.26001,-2.61,-0.88,210600,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-24",294.41,306.12,297.87,4.22,1.44,299900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-23",292.14999,295.89001,288.23001,293.64999,0.76,0.26,325900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-20",286.29001,294.84,281.029999,292.89001,6.82,2.38,318300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-19",273.54999,286.079987,271.78,286.070007,12.1,4.42,374000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-18",265.76001,276.049988,264.47,273.97,9.39,3.55,187400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-17",268.60001,271.89999,262.76001,264.57999,-4.03,-1.5,219300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-13",267.98999,273.12,264.76999,268.60999,3.63,1.37,139500,{"date":1649,"open":1650,"high":1346,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-12",268.75,261.14999,264.98001,-2.22,-0.83,184800,{"date":1657,"open":1658,"high":1486,"low":1522,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-11",278.26001,267.20001,-6.9,-2.52,204400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":53,"percent_change":158,"volume":1669,"transactions":9,"vwap":1668},"2026-02-10",276.62,277.73999,268.12,274.10001,191800,{"date":1671,"open":1672,"high":1673,"low":1378,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-09",271.79001,278.75,274.76001,3.5,1.29,177400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-06",263.97,273.63,263.76999,271.26001,13.1,5.07,295400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-05",253.28,262.14001,249.92,258.16,5.06,2,388400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1067,"volume":1703,"transactions":9,"vwap":1701},"2026-02-04",259.60001,267.070007,252.28999,253.10001,-2.89,332400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1676,"volume":1711,"transactions":9,"vwap":1709},"2026-02-03",253.94,257.62,248.94,255.99001,3.27,238800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":112,"volume":1719,"transactions":9,"vwap":1717},"2026-02-02",247.14999,256.64999,243.42,252.72,2.58,455100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-30",264.34,278.13,248.17,250.14,-19.6,-7.27,653400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":774,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-29",271.95001,281,266.31,269.73999,-0.61,350100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-28",279.14001,282.019989,269.51001,271.39001,-5.58,-2.01,315900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-27",276.32001,277.89999,273.089996,276.97,1.98,0.72,143400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-26",276.85001,283.57001,271.57001,274.98999,0,314700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1760,"change":1768,"percent_change":356,"volume":1769,"transactions":9,"vwap":1760},"2026-01-23",287.029999,293.23999,272.48999,-12.47,251400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1653,"percent_change":96,"volume":1776,"transactions":9,"vwap":1775},"2026-01-22",289.70001,293.92999,281.97,287.45999,256800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1542,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-21",291.17001,294.92999,284.45999,289.67999,0.58,236000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1265,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-20",285.54999,291.95999,278.60999,288,-1.37,128000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":982,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-16",290.89001,293.42999,287.97,291.98999,0.41,161100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-15",288.079987,293.22,284.95999,290.79999,4.15,1.45,139700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-14",274.070007,289.45999,272.73999,286.64999,11.97,4.36,247100,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":231,"volume":1825,"transactions":9,"vwap":1823},"2026-01-13",270.26999,278.12,274.67999,5.56,170700,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1082,"volume":1832,"transactions":9,"vwap":1830},"2026-01-12",278.72,268.23999,269.12,-9.8,179700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":168,"percent_change":163,"volume":1839,"transactions":9,"vwap":1838},"2026-01-09",279.29001,283.70999,278.45001,278.92001,202400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1203,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1203},"2026-01-08",273.48999,279.62,271.35001,4.92,1.79,226700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1407,"volume":1855,"transactions":9,"vwap":1853},"2026-01-07",284.51999,286.63,273.20999,274.69,-9.88,409000,{"date":1857,"open":1858,"high":1418,"low":1859,"close":1414,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1414},"2026-01-06",269.070007,264.85001,13.19,4.86,521800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-05",257.47,273.70001,256.82001,271.38,15.8,6.18,299100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1558,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2026-01-02",258.019989,260.84,252.73,255.58,0.2,291100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":693,"volume":1887,"transactions":9,"vwap":1885},"2025-12-31",262.72,264.13,254.63,255.059998,-7.89,253600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-30",268.64001,272.82999,261.32001,262.95001,-7.21,-2.67,358300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1188,"volume":1904,"transactions":9,"vwap":1902},"2025-12-29",270.48999,277.029999,263.54999,270.16,0.34,253100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":399,"volume":1912,"transactions":9,"vwap":1910},"2025-12-26",268.45999,270.73999,267.67999,269.82001,0.14,63100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-24",269.10001,270.51001,266.47,269.67999,2.77,1.04,73200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":575,"volume":1929,"transactions":9,"vwap":1927},"2025-12-23",274.54999,276.88,266.019989,266.91,-8.28,227000,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-22",266.85001,277.47,275.19,10.66,4.03,247600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-19",265.54001,273.25,262.19,264.53,-2.45,-0.92,422900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-18",265.47,270.88,264.20999,266.98001,4.64,1.77,304400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":122,"volume":1963,"transactions":9,"vwap":1961},"2025-12-17",262.84,266.37,259.17999,262.34,-0.31,252500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":398,"volume":1971,"transactions":9,"vwap":1969},"2025-12-16",264.10001,264.38,260.76999,262.64999,0.27,207500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1092,"volume":1979,"transactions":9,"vwap":1977},"2025-12-15",262.29999,262.92999,258.26001,262.38,2.94,144500,{"date":1981,"open":1982,"high":1982,"low":1707,"close":1983,"change":1984,"percent_change":1985,"volume":799,"transactions":9,"vwap":1983},"2025-12-12",264.81,259.44,-6.41,-2.41,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1480,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1480},"2025-12-11",264.56,266.73001,259.62,3.45,1.31,161500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1331,"percent_change":1381,"volume":2000,"transactions":9,"vwap":1999},"2025-12-10",259.57001,264.54001,257.41,262.39999,183800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":617,"volume":2008,"transactions":9,"vwap":2006},"2025-12-09",263.37,266.32999,260.070007,260.32001,-2.29,253400,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1232,"volume":2015,"transactions":9,"vwap":2013},"2025-12-08",269.049988,261.56,262.60999,-3.39,191400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-05",270.63,272.049988,263.39001,266,-5.01,-1.85,188900,{"date":2026,"open":1891,"high":2027,"low":2028,"close":2029,"change":132,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-12-04",275.34,270.059998,271.01001,-0.8,204100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":346,"volume":2039,"transactions":9,"vwap":2037},"2025-12-03",266.14999,275.64999,264.78,273.19,7.02,260500,{"date":2041,"open":2042,"high":1868,"low":2043,"close":2044,"change":1653,"percent_change":1654,"volume":2045,"transactions":9,"vwap":2044},"2025-12-02",270,266.029999,266.17001,158600,{"date":2047,"open":2048,"high":1405,"low":2049,"close":2050,"change":1525,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-12-01",268.94,266.19,268.39001,-0.91,278700,{"date":2054,"open":2055,"high":1823,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-28",273.45999,268.049988,270.85001,-0.71,-0.26,181800,{"date":2062,"open":1927,"high":1488,"low":1927,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-26",271.56,4.24,1.59,311100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-25",258.12,269.14999,253.31,267.32001,10.98,4.28,379900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-24",251.28999,258.25,250,256.34,5.24,2.09,240700,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-21",233.74001,254.37,251.10001,17.13,7.32,361800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":956,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-20",243.42999,248.32001,231.66,233.97,-1.62,602000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-19",250.78999,259.95001,236.41,237.82001,-13.44,-5.35,405400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-18",267.47,269,250.080002,251.25999,-15.77,-5.91,1511300,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":966,"volume":2125,"transactions":9,"vwap":2123},"2025-11-17",257.56,268.54999,267.029999,-6.52,423700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1614,"change":2131,"percent_change":596,"volume":2132,"transactions":9,"vwap":1614},"2025-11-14",270.14001,276.38,262.45001,0.68,183500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-13",280.66,283.28,268.29001,272.87,-10.61,-3.74,205800,{"date":2143,"open":1538,"high":2144,"low":1470,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-12",292.34,283.48001,-3.48,-1.21,232300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1847,"transactions":9,"vwap":2154},"2025-11-11",283.37,288.32999,282.89999,286.95999,1.43,0.5,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":671,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-11-10",286.10001,288.10001,283.14999,285.53,0.24,175300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-07",279.60001,288.64001,276.75,284.85999,2.59,0.92,245100,{"date":2175,"open":1838,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1550,"volume":2180,"transactions":9,"vwap":2178},"2025-11-06",285,274.60999,282.26999,0.64,213200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":670,"volume":2188,"transactions":9,"vwap":2186},"2025-11-05",280.35999,283.23001,274.059998,281.63,4.09,109000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":773,"percent_change":1232,"volume":2195,"transactions":9,"vwap":2194},"2025-11-04",274.92001,282.95999,271.47,277.54001,173900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":346,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-11-03",278.28,282.59,273.29999,281.10001,0.95,384000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-31",251.5,282.54001,246.46001,278.45999,34.64,14.21,644200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-30",247.020004,249.7,243.25,243.82001,-5.55,-2.23,137500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-29",252.92999,256.78,244.78999,249.37,-1.57,-0.63,140500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":410,"volume":2238,"transactions":9,"vwap":2236},"2025-10-28",252.92,254.77,249.75,250.94,-3.06,129500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1109,"volume":2246,"transactions":9,"vwap":2244},"2025-10-27",253.029999,255.98,251.95,254,2.89,126100,{"date":2248,"open":1725,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1808,"volume":2253,"transactions":9,"vwap":2251},"2025-10-24",255.34,249.44,251.11,3.58,80600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-23",244.36,248.49001,241.46001,247.53,4.34,1.78,65800,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-22",251.66,242.60001,243.19,-8.67,-3.44,110300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1584,"volume":791,"transactions":9,"vwap":2276},"2025-10-21",253.12,256.98001,241.24001,251.86,-2.24,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-20",248.48,257.19,254.10001,9.62,3.93,137400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1945,"volume":2293,"transactions":9,"vwap":2291},"2025-10-17",244.89,247.49001,242.17,244.48,-2.26,95200,{"date":2295,"open":1998,"high":1998,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-16",246.59,246.74001,-9.92,-3.87,170500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":871,"volume":2308,"transactions":9,"vwap":2306},"2025-10-15",253.33,257.12,250.46001,256.66,6.41,119300,{"date":2310,"open":2311,"high":1876,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-14",243.96001,243.39,250.25,3.12,1.26,75600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":991,"volume":2324,"transactions":9,"vwap":2322},"2025-10-13",244.75999,249.31,243.8,247.13,5.63,78600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-10",249.23,249.69,241.19,241.5,-8.07,-3.23,173300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":1792,"transactions":9,"vwap":2339},"2025-10-09",250.56,250.83,246.059998,249.57001,0.96,0.39,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":96,"percent_change":1962,"volume":2348,"transactions":9,"vwap":2347},"2025-10-08",251.22,253.87,244.82001,248.61,144100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2058,"volume":2356,"transactions":9,"vwap":2354},"2025-10-07",252,254.89,248,249.38,-1.79,141000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-06",252.58,257.32999,250.99001,251.17,-0.1,-0.04,114200,{"date":2367,"open":2368,"high":2369,"low":2216,"close":2370,"change":854,"percent_change":1676,"volume":2371,"transactions":9,"vwap":2370},"2025-10-03",249.83,255.49001,251.27,119000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":930,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-10-02",246.58,249.11,244.17999,248.080002,0.99,131200,{"date":2381,"open":2382,"high":2347,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-10-01",246.77,243.59,245.66,-3.58,-1.44,185400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-30",238.25999,249.78999,235.92,249.24001,11.25,4.73,228700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-29",239.050003,242.62,236.94,237.99001,1.57,0.66,152500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":231,"volume":2413,"transactions":9,"vwap":2411},"2025-09-26",234.59,237.72,231.89999,236.42,4.79,109300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1936,"percent_change":1954,"volume":2420,"transactions":9,"vwap":2419},"2025-09-25",226.89999,232.37,224.34,231.63,160700,{"date":2422,"open":2423,"high":2423,"low":1146,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-24",237.28,227.60001,-9.19,-3.88,157100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1373,"percent_change":1962,"volume":2434,"transactions":9,"vwap":2433},"2025-09-23",238.039993,241.3,235.020004,236.78999,164800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1331,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-22",234.25999,238.38,227.50999,237.52,0.88,135300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1702,"volume":2450,"transactions":9,"vwap":2448},"2025-09-19",243.2,244.38,233.96001,235.44,-7.01,454000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2083,"volume":2458,"transactions":9,"vwap":2456},"2025-09-18",237.7,244.49001,236.97,242.45,4.96,138600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1735,"percent_change":2059,"volume":2465,"transactions":9,"vwap":2464},"2025-09-17",239.11,242.22,235.64,237.49001,103900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-16",236.070007,238.50999,234.67,238.10001,1.86,0.79,144900,{"date":2476,"open":2470,"high":1145,"low":2477,"close":2478,"change":1592,"percent_change":439,"volume":2479,"transactions":9,"vwap":2478},"2025-09-15",232.39,236.24001,81400,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-12",238.28999,233.39,234.8,-4.75,-1.98,76800,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-11",236.34,240.71001,239.55,3.85,1.63,107700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-10",229.64999,239.059998,229.28,235.7,6.05,2.63,162100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2498,"change":2510,"percent_change":2163,"volume":2511,"transactions":9,"vwap":2498},"2025-09-09",229.42,231.32001,227.2,0.54,114100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1215,"volume":2519,"transactions":9,"vwap":2517},"2025-09-08",233.75,235.49001,226,229.11,-4.44,155100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1945,"volume":2527,"transactions":9,"vwap":2525},"2025-09-05",235.71001,238.16,231.39999,233.55,-2.16,106800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2522,"change":2533,"percent_change":1347,"volume":2534,"transactions":9,"vwap":2522},"2025-09-04",233.58,236.92999,232.080002,2.83,113700,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":296,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-09-03",231.50999,235,228.91,232.88,0.09,176300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1092,"volume":2371,"transactions":9,"vwap":2548},"2025-09-02",226.14,233.24001,226.080002,232.66,2.61,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1799,"volume":2557,"transactions":9,"vwap":2555},"2025-08-29",228.8,231.44,226.92999,230.050003,0.93,122200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-28",230.98,232.38,225.53999,229.12,-1.26,-0.55,187700,{"date":2568,"open":2569,"high":2570,"low":1144,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-27",230.81,234.28,230.38,-0.4,-0.17,198900,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-26",225.27,232.14999,230.78,5.59,2.48,219700,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":1082,"percent_change":607,"volume":2588,"transactions":9,"vwap":2587},"2025-08-25",228.99001,224.16,225.19,170100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2457,"volume":2596,"transactions":9,"vwap":2594},"2025-08-22",221.25999,230.37,218.77,228.7,10.81,325000,{"date":2598,"open":891,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1525,"volume":2603,"transactions":9,"vwap":2601},"2025-08-21",228.64999,204,217.89,-5.5,770500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":921,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-20",226.78999,229,219.83,223.39,-1.55,530100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-19",231.61,232.94,226.21001,226.91,-4.31,-1.86,135000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":503,"volume":2628,"transactions":9,"vwap":2626},"2025-08-18",234.070007,236.58,230.99001,231.22,-3.05,220000,{"date":2630,"open":2631,"high":2632,"low":605,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-15",234.32001,234.69,234.27,0.78,0.33,136000,{"date":2638,"open":605,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-14",236.27,231.11,233.49001,-2.56,-1.08,133700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2356,"transactions":9,"vwap":2650},"2025-08-13",235.3,239.13,232.67999,236.050003,2.87,1.23,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-12",225.73,233.64999,224.60001,233.17999,8.96,4,133100,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-11",226.089996,227.69,223.75,224.22,-1.72,-0.76,283400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":628,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-08-08",225.78999,228.95,222.33,225.94,0.9,141200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2682,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2682},"2025-08-07",222.78999,223.92999,219.78999,2.88,1.3,113400,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2179,"volume":2694,"transactions":9,"vwap":2692},"2025-08-06",220.56,222.72,218.78999,221.050003,1.41,99400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1945,"volume":2702,"transactions":9,"vwap":2700},"2025-08-05",221.14999,221.7,217.99001,219.64,-2.05,162700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-04",221.12,224.12,217.56,221.69,2.12,0.97,156000,{"date":2713,"open":2714,"high":2715,"low":1049,"close":2716,"change":2386,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-08-01",216.64,220.46001,219.57001,-0.65,158800,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1067,"volume":2726,"transactions":9,"vwap":2724},"2025-07-31",222.14999,224.13,220.050003,221.0099945,-2.53,118300,{"date":2728,"open":2664,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-30",230.48,222,223.53999,-1.68,-0.75,139600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1109,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-29",226.12,227.87,223.74001,225.22,0.51,78000,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1744,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-28",225.17,226.25999,220.37,224.070007,-0.89,126300,{"date":2752,"open":646,"high":2753,"low":2754,"close":2547,"change":2755,"percent_change":2172,"volume":2756,"transactions":9,"vwap":2547},"2025-07-25",229.7,224.91,2.05,101400,{"date":2758,"open":2759,"high":2617,"low":2760,"close":2761,"change":1125,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-07-24",224.44,223.62,224.029999,-1.16,110500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1619,"volume":2771,"transactions":9,"vwap":2769},"2025-07-23",218.89999,227.53,217.5,226.66,9.59,147100,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":200,"volume":2779,"transactions":9,"vwap":2777},"2025-07-22",215.10001,217.71001,210.020004,217.070007,1.18,145600,{"date":2781,"open":760,"high":2724,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-21",211.53999,215.89,4.51,2.13,143600,{"date":2788,"open":803,"high":803,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-18",209.3,211.38,-2.44,-1.14,129600,{"date":2795,"open":2796,"high":2797,"low":731,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-07-17",212,216.020004,213.82001,1.71,0.81,148700,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-16",209.98,214.16,207.050003,212.11,3.99,1.92,144800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-15",213.63,214.25,206.92999,208.12,-4.18,-1.97,159300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":901,"change":2825,"percent_change":46,"volume":2826,"transactions":9,"vwap":901},"2025-07-14",211.28999,214.81,209.53999,-0.45,286700,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-11",228.86,212.39,212.75,-17.23,-7.49,289700,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-10",236.92,240.45,229.92999,229.98,-5.66,-2.4,359100,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2463,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2463},"2025-07-09",234.56,236.75999,226.62,1.81,0.77,222800,{"date":2853,"open":2854,"high":2538,"low":2854,"close":2855,"change":2856,"percent_change":1992,"volume":2857,"transactions":9,"vwap":2855},"2025-07-08",231.41,233.83,3.02,202800,{"date":2859,"open":2860,"high":2530,"low":2861,"close":2569,"change":274,"percent_change":1373,"volume":2862,"transactions":9,"vwap":2569},"2025-07-07",231.38,229.10001,168200,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":1052,"volume":2870,"transactions":9,"vwap":2868},"2025-07-03",229.75,233.94,224.5,232.50999,3.87,70200,{"date":2872,"open":2873,"high":2874,"low":2562,"close":2875,"change":377,"percent_change":1163,"volume":2876,"transactions":9,"vwap":2875},"2025-07-02",226.49001,230.3,228.64,208400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":1163,"volume":1356,"transactions":9,"vwap":2882},"2025-07-01",223.41,230.46001,223.050003,226.74001,1.88,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2888,"change":2800,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-06-30",226.32001,222.21001,224.86,0.36,143200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":743,"percent_change":1308,"volume":2897,"transactions":9,"vwap":2896},"2025-06-27",225.50999,226.3,221.11,224.050003,232700,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-26",216.39,224.75999,214.27,224.50999,9.97,4.65,191900,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":1911,"volume":2914,"transactions":9,"vwap":2912},"2025-06-25",215,219.59,212.81,214.53999,0.31,228600,{"date":2916,"open":2777,"high":2917,"low":2918,"close":2919,"change":1257,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-06-24",218.070007,212.050003,214.23,-0.68,243500,{"date":2923,"open":802,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":1903,"volume":2928,"transactions":9,"vwap":2926},"2025-06-23",216.5,210.24001,215.69,0.74,279800,{"date":2930,"open":2931,"high":2931,"low":2932,"close":802,"change":2933,"percent_change":1036,"volume":2934,"transactions":9,"vwap":802},"2025-06-20",218.81,212.32001,-3.41,480100,{"date":2936,"open":2706,"high":2937,"low":2938,"close":2939,"change":1984,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-06-18",229.17,217.34,218.36,-2.85,354400,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-17",233.10001,233.61,223.96001,224.77,-10.06,-4.28,206900,{"date":2952,"open":1144,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-16",234.89999,228.32001,234.83,5.29,2.3,200000,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-06-13",233.50999,235.66,228.49001,229.53999,-7.04,-2.98,247500,{"date":2969,"open":2478,"high":2970,"low":2971,"close":2624,"change":409,"percent_change":764,"volume":2972,"transactions":9,"vwap":2624},"2025-06-12",240.11,234.75,149700,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2399,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2399},"2025-06-11",231.60001,241.64,230.32001,7.45,3.22,415600,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2975,"change":2986,"percent_change":1542,"volume":2801,"transactions":9,"vwap":2975},"2025-06-10",227.86,231.89,227.67,3.82,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":1992,"percent_change":1783,"volume":2993,"transactions":9,"vwap":2992},"2025-06-09",228.74001,229.14,226.0099945,227.78,99700,{"date":2995,"open":2996,"high":2767,"low":2997,"close":540,"change":2252,"percent_change":2998,"volume":2999,"transactions":9,"vwap":540},"2025-06-06",226.77,223.25,1.61,104600,{"date":3001,"open":3002,"high":3003,"low":2697,"close":3004,"change":242,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-06-05",223.059998,224.81,222.89,-0.33,184900,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-06-04",222.74001,225.64,221.49001,223.63,2.46,1.11,202100,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":2045,"transactions":9,"vwap":3021},"2025-06-03",218.67999,221.99001,215.5,221.17,3.69,1.7,{"date":3025,"open":900,"high":2683,"low":2774,"close":1058,"change":584,"percent_change":242,"volume":3026,"transactions":9,"vwap":1058},"2025-06-02",254400,{"date":3028,"open":3029,"high":832,"low":3030,"close":900,"change":2643,"percent_change":1273,"volume":3031,"transactions":9,"vwap":900},"2025-05-30",218.78,215.25999,215900,{"date":3033,"open":699,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-29",220.91,215.87,220.19,4.19,1.94,243800,{"date":3041,"open":3042,"high":3043,"low":3044,"close":1011,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":1011},"2025-05-28",227.73,227.99001,209.75,-11.73,-5.15,309000,{"date":3049,"open":3050,"high":2408,"low":3051,"close":3042,"change":440,"percent_change":1188,"volume":3052,"transactions":9,"vwap":3042},"2025-05-27",231.10001,226.99001,131300,{"date":3054,"open":2706,"high":2989,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-23",218.34,227.44,-1.24,-0.54,115800,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":1600,"volume":1647,"transactions":9,"vwap":3065},"2025-05-22",226.34,231.55,225.63,228.67999,1.73,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":2810,"transactions":9,"vwap":3072},"2025-05-21",228.89999,229.88,224.33,226.95,-3.18,-1.38,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-20",229.33,231,228.81,230.13,0.48,0.21,80500,{"date":3085,"open":3086,"high":3087,"low":3088,"close":2498,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":2498},"2025-05-19",228.13,230.17999,227.78999,-2.35,-1.01,89700,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-16",226.75,232.17,226.58,232,4.02,1.76,185500,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3099,"percent_change":2634,"volume":3107,"transactions":9,"vwap":3106},"2025-05-15",226.059998,228.2,223.17,227.98,160200,{"date":3109,"open":3110,"high":2530,"low":2616,"close":3111,"change":1636,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3111},"2025-05-14",230.41,226.22,-1.75,204000,{"date":3115,"open":3116,"high":3097,"low":3116,"close":3117,"change":3118,"percent_change":1592,"volume":3119,"transactions":9,"vwap":3117},"2025-05-13",227.24001,230.25,3.26,223200,{"date":3121,"open":3122,"high":3123,"low":2516,"close":3051,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3051},"2025-05-12",230.16,233.8,3.46,1.55,177900,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":306,"percent_change":439,"volume":3133,"transactions":9,"vwap":3132},"2025-05-09",222.39,224.17,219.029999,223.53,134100,{"date":3135,"open":3136,"high":2991,"low":3137,"close":3138,"change":2634,"percent_change":189,"volume":3139,"transactions":9,"vwap":3138},"2025-05-08",224.89,220.89,222.17,221600,{"date":3141,"open":3142,"high":2586,"low":3143,"close":669,"change":2634,"percent_change":189,"volume":3113,"transactions":9,"vwap":669},"2025-05-07",222.89999,218.17999,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":399,"percent_change":492,"volume":3150,"transactions":9,"vwap":3149},"2025-05-06",216.77,222.45,215.34,220.61,365800,{"date":3152,"open":3012,"high":3153,"low":3154,"close":2689,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":2689},"2025-05-05",225.089996,220.080002,-4.3,-1.91,208000,{"date":3159,"open":1146,"high":3160,"low":2683,"close":2888,"change":3161,"percent_change":2163,"volume":3162,"transactions":9,"vwap":2888},"2025-05-02",227.34,0.53,443000,{"date":3164,"open":3165,"high":2873,"low":3166,"close":3071,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3071},"2025-05-01",225.21001,210.3,19.59,9.57,683300,{"date":3171,"open":3172,"high":384,"low":3173,"close":3174,"change":3175,"percent_change":1381,"volume":3176,"transactions":9,"vwap":3174},"2025-04-30",199.089996,197.95,204.74001,1.62,182300,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3175,"percent_change":1381,"volume":3183,"transactions":9,"vwap":3182},"2025-04-29",201.11,204.25999,199.41,203.12,98700,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-04-28",201.73,204.56,198.49001,201.5,-0.18,-0.09,154900,{"date":181,"open":3194,"high":3195,"low":3196,"close":3197,"change":1735,"percent_change":102,"volume":3198,"transactions":9,"vwap":3197},202.28999,203.039993,198.0099945,201.67999,102400]