[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABNB":3,"homepage-market-summary":30,"stock-historical-ABNB":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABNB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Airbnb, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-TO DWELLINGS & OTHER BUILDINGS","Airbnb is the world's largest online alternative accommodation travel agency; it also offers booking services for boutique hotels, experiences, and hotel-like services. Airbnb's platform offers over 9 million active accommodation listings. Listings from the company's 5 million-plus hosts are spread over almost every country in the world. In 2025, 42% of revenue was from North America, 39% from Europe, the Middle East, and Africa, 10% from Latin America, and 9% from Asia-Pacific. Transaction fees for online bookings account for all its revenue.","8,200","San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},160.47,161.15,161.7502,157.8,160.65,-0.18,-0.11,4799740.08812,65901,159.7464,219.94,81.91,5668669.539613382,56.9,1458,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},193.452878,109.79,4629653,1689823188.756311,43.78,"2025-04-21",[184,185,195,206,217,228,239,250,261,272,283,293,303,314,325,336,346,357,368,379,389,400,411,422,432,443,454,464,474,485,495,505,516,527,536,547,558,568,579,590,600,610,620,629,638,647,657,668,679,689,700,710,719,729,738,746,755,764,773,781,790,799,808,816,824,833,841,850,859,868,876,885,894,903,912,920,929,938,947,956,964,973,981,990,999,1008,1017,1024,1032,1040,1049,1058,1067,1076,1085,1092,1100,1109,1117,1124,1132,1141,1149,1156,1165,1173,1182,1189,1195,1204,1212,1220,1228,1237,1245,1254,1263,1272,1280,1285,1293,1301,1310,1318,1327,1336,1344,1352,1361,1369,1377,1384,1392,1398,1407,1416,1423,1430,1437,1446,1454,1462,1470,1477,1484,1493,1499,1507,1515,1522,1529,1536,1545,1553,1562,1571,1579,1586,1594,1603,1612,1620,1628,1636,1645,1653,1661,1669,1676,1684,1691,1699,1705,1711,1718,1726,1734,1740,1749,1754,1761,1770,1778,1785,1791,1799,1807,1813,1821,1826,1831,1836,1843,1849,1855,1863,1871,1877,1884,1892,1898,1904,1912,1921,1929,1935,1944,1953,1962,1971,1978,1985,1991,1998,2005,2014,2023,2030,2038,2047,2055,2063,2071,2079,2086,2094,2103,2110,2118,2125,2131,2137,2146,2154,2162,2169,2176,2181,2189,2196,2204,2210,2216,2223,2230,2239,2245,2251,2259,2265,2274,2281,2290,2299,2307,2313,2321,2326,2333,2340,2348,2355,2363,2370,2376,2383,2391,2398,2402,2409,2417,2424,2432,2438,2445,2452,2458,2463,2468,2475,2482,2488,2496,2502,2508,2516,2524,2531,2539,2546,2554,2560,2568,2571,2579,2586,2593,2602,2609,2617,2626,2633,2639,2646,2653,2659,2666,2672,2681,2688,2694,2700,2708,2713,2719,2726,2733,2739,2742,2750,2758,2763,2767,2773,2781,2787,2791,2798,2805,2811,2818,2826,2831,2837,2842,2849,2857,2862,2867,2874,2882,2888,2894,2901,2908,2915,2922,2929,2937,2944,2953,2957,2963,2971,2978,2983,2989,2997,3004,3010,3018,3025,3032,3040,3048],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",158.1,162.46,157,3.69,2.35,4604886.223389,66411,160.7555,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",156.095,158.4,153.7,156.96,0.88,0.56,4396012.011331,66627,156.3916,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",155.94,158.7,154.11,156.08,-1.39,-0.88,3917670.715933,70013,156.7322,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",152.175,158.64,151.18,157.47,6.08,4.02,5479672.08353,86304,156.4329,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",150.7,153.97,149.68,151.39,1.81,1.21,8597725.170998,97921,151.1954,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",159.52,160.2,149,149.58,-12.23,-7.56,13684336.75963,153807,151.7668,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",169.08,169.6,160.7,161.81,-5.03,-3.01,4961798.811402,71325,162.4722,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",166.56,167.97,164.7001,166.84,0.62,0.37,3301798.013966,50415,166.7532,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",165.465,167.34,164.795,166.22,0.29,0.17,9501790.625954,54456,166.1945,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",169.31,165,165.93,-1.58,-0.94,3177203.187173,49013,166.1053,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":87,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",167.485,170.53,166.6,167.51,-0.48,3170200.796894,49529,168.3375,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",168.875,169.77,166.63,168.32,-2.33,-1.37,2401683.359322,45886,168.0233,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",170.47,173.51,168.65,170.65,0.46,0.27,2792273.925256,49285,170.4394,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",170.03,170.43,167.65,170.19,2.54,1.52,2801160.018812,46094,169.7424,{"date":337,"open":338,"high":339,"low":340,"close":329,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",167.79,170.13,165.83,-1.98,-1.17,3955423.25068,61502,168.2657,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",172.975,174.4,168.9,169.63,-4.91,-2.81,4895972.052276,69624,169.9904,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",181.635,182.79,173.0327,174.54,-7.4,-4.07,7046467.125641,88019,176.1356,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",183.15,184.51,181.16,181.94,-3.31,-1.79,3408787.522273,55691,182.186,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":80,"volume":386,"transactions":387,"vwap":388},"2026-09-03",184.255,187.36,183.68,185.25,1.99,4976452.432991,66644,185.5275,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",183.28,183.56,180.16,183.26,0.715,0.39,3389478.125833,56394,182.6268,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",182.53,184.215,180.75,182.545,-0.675,-0.37,4306585.298253,65582,182.709,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",188.22,189.33,181.84,183.22,-6.21,-3.28,7602623.680832,77064,183.9892,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",184.67,191.49,189.43,5.03,2.73,4831671.346479,68895,189.4671,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",187.86,188.7194,184.05,184.4,-3.67,-1.95,4793691.051784,64887,185.5631,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",190.3,192.43,187.9,188.07,-2.43,-1.28,3372772.138163,50674,188.6858,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":278,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",190.13,191.3595,189.03,190.5,0.15,4504981.046626,60389,190.262,{"date":465,"open":466,"high":177,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",189,188.53,190.21,2.91,1.55,5598787.146659,84581,190.8924,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",187.14,188.595,184.31,187.3,2.3,1.24,4246257.92587,59729,187.1185,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":212,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",183.45,186.8,183.252,185,-0.75,5592831.932645,71612,185.209,{"date":496,"open":490,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",189.2,183.58,186.39,3.14,1.71,4678660.413279,72670,187.0258,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",180.49,186.1,180.08,183.25,3.96,2.21,4224587.362184,73993,184.1295,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",184.06,184.14,178.84,179.29,-4.77,-2.59,3928047.283784,69461,180.2339,{"date":528,"open":490,"high":529,"low":530,"close":518,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",186.97,183.66,-1.07,-0.58,3532530.501401,61825,184.978,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",180.9,185.33,179.6,185.13,5.035,2.8,4884098.618884,75865,183.6241,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",181.398,184.11,179.26,180.095,-4.885,-2.64,5772211.468902,87769,180.5461,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":460,"volume":565,"transactions":566,"vwap":567},"2026-08-11",179.485,187.12,178.45,184.98,0.28,8002022.6922,115889,183.9189,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",178.69,185.99,177.43,184.7,6.63,3.72,8776884.5993,132268,183.1395,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",164.7,178.48,163.45,178.07,26.43,17.43,15769583.51767,212386,174.3447,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":140,"volume":597,"transactions":598,"vwap":599},"2026-08-06",152.14,153.79,148.75,151.64,-0.85,4765093.439184,72630,150.903,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":501,"volume":607,"transactions":608,"vwap":609},"2026-08-05",153.913,155.25,150.86,152.49,2.57,3128863.762463,53882,152.4984,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":299,"volume":617,"transactions":618,"vwap":619},"2026-08-04",149.75,151.19,148.65,149.92,-0.72,3578147.717663,60921,149.64,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":213,"percent_change":532,"volume":626,"transactions":627,"vwap":628},"2026-08-03",153.34,154.56,150.02,150.64,3594817.126726,53405,151.0052,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":140,"percent_change":407,"volume":635,"transactions":636,"vwap":637},"2026-07-31",150.84,152.64,149.61,151.52,2435601.525431,40877,151.5768,{"date":639,"open":640,"high":641,"low":244,"close":642,"change":150,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",151.5,152.21,152.08,-0.61,2872534.459351,55769,151.5071,{"date":648,"open":649,"high":650,"low":640,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",152.01,156.5,153.01,-0.1,-0.07,3824753.764231,68650,153.9148,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",148.83,153.19,148.09,153.11,6.25,4.26,6837595.465123,99251,151.6689,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",143.5,147.03,143,146.86,5.76,4.08,2897359.651112,55336,146.1034,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":606,"volume":686,"transactions":687,"vwap":688},"2026-07-24",138.24,142.7,138.16,141.1,3.53,2408478.696015,49021,141.0344,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",137.58,138.25,135.72,137.57,-2.48,-1.77,3325096.151389,51933,137.1953,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":353,"volume":707,"transactions":708,"vwap":709},"2026-07-22",144.1,144.47,139.69,140.05,-4.05,2635627.338718,45597,140.7159,{"date":711,"open":712,"high":713,"low":714,"close":702,"change":715,"percent_change":532,"volume":716,"transactions":717,"vwap":718},"2026-07-21",144.78,145.62,143.01,-0.84,2343572.799745,41858,143.9282,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",146.8,144.33,144.94,-1.04,-0.71,3031186.532841,50660,145.3102,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",146.78999,147.84,145.11,145.98,-1.82,-1.23,5483500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":532,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-16",149.705,150.88,147.12,147.8,-0.39,3113300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",147.17999,150.75,147.089996,148.38,1.84,1.26,3728500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",145.17,147.50999,144.17,146.53999,0.21,0.14,3085100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",148.89,149.96001,143.78999,146.33,-2.29,-1.54,4396400,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",147.020004,149.3,148.62,1.73,1.18,2635800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",141.25999,147.27,141.25,146.89,3.94,2.76,3467900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",147.14999,147.175,141.24001,142.95,-5.85,-3.93,2969100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",149.45,150.020004,148.074997,148.8,1.15,0.78,2283500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":450,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-06",149.12,149.8,147.23,147.64999,-0.86,2574600,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",146.5,150.070007,148.92999,1.62,1.1,3496200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",145,148.745,143.92,147.31,4.21,2.94,3301000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":364,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-30",147.28999,147.81,142.37,143.10001,-2.77,3232000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",146.14999,150.19,145.70799,147.17,1.61,1.11,5071700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",142.35001,147.58,141.75,145.56,3.68,2.59,6089000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",144.5,145.342,141.45,141.88,-2.52,-1.75,3032300,{"date":869,"open":870,"high":784,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",139.059998,138.75,144.39999,5.55,4,4050600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",139.31,141.22501,138.56,138.85001,-0.34,-0.24,3428900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",140.98,142.57001,137.91,139.19,-3.22,-2.26,4255300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",141.39,143.62,140.14,142.41,1.87,1.33,7413200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",140.69,143.8,139.5,140.53999,-0.66,-0.47,3438000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":847,"volume":919,"transactions":9,"vwap":917},"2026-06-16",139.64,141.53999,138.71001,141.2,2.24,3672500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",134.42,140.16,134.304,138.96001,6.68,5.05,4695200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",132.33,132.72,128.825,132.28,1.41,1.08,2615700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",128.37,130.98,127.23,130.87,1.77,1.37,3955200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",130.22,132.25,128.39,129.10001,-2.25,-1.71,3684200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":770,"volume":963,"transactions":9,"vwap":961},"2026-06-09",134.58,136.41,130.61501,131.35001,-3.08,3492400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",133.69,136.39999,133.3,134.42999,0.89,0.67,3278000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":20,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-05",134.020004,135.92999,132.63499,133.53999,-0.13,4044900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",136.0099945,137.235,133.19,133.72,0.13,0.1,3719700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",133.22,134.8,131.91,133.59,-0.76,-0.57,3607600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",136.24001,136.60001,131.84,134.35001,-3.52,-2.55,3499400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-01",133.31,138.039993,132.074997,137.87,4.56,3.42,4354300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1010,"change":1022,"percent_change":213,"volume":1023,"transactions":9,"vwap":1010},"2026-05-29",134.5,135.75,132.77,-1.19,4206300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1019,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1019},"2026-05-28",131.36,134.69,129.696,2.4,1.82,3933400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":532,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-27",132.53999,134.575,131.92999,132.10001,-0.44,3094400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",132.37,136.080002,132.265,132.67999,0.33,0.25,3331100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",134.755,136.11,131.73,132.35001,-1.9,-1.42,3097300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",134.66499,135.070007,130.14999,134.25,-1.3,-0.96,4173600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",131.39999,136.46001,128.2,135.55,4.39,3.35,6548500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-19",133.070007,135.5,130.0099945,131.16,-3.14,-2.34,3795700,{"date":1086,"open":1087,"high":1088,"low":1054,"close":1089,"change":1090,"percent_change":80,"volume":1091,"transactions":9,"vwap":1089},"2026-05-18",133.5,137.25999,134.3,1.45,3739500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":643,"volume":1099,"transactions":9,"vwap":1097},"2026-05-15",132.905,134.0099945,131.22501,132.85001,-0.82,2800400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-14",133,134.66,132.61,133.67,0.7,0.53,2656200,{"date":1110,"open":1027,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",134.92999,131.95,132.97,-2.51,-1.85,3440900,{"date":1118,"open":691,"high":1119,"low":1089,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-12",138.515,135.48,-1.57,-1.15,4419900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1082,"volume":1131,"transactions":9,"vwap":1129},"2026-05-11",141.745,146.28999,136.905,137.050003,-4.44,5172800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",138.125,146.97,137.25,141.49001,1.03,0.73,7842900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":66,"volume":1148,"transactions":9,"vwap":1146},"2026-05-07",140.5,142.19,138.64,140.46001,0.58,7248300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":460,"percent_change":106,"volume":1155,"transactions":9,"vwap":1154},"2026-05-06",141.605,143.89999,138.95,139.88,4379800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",139,140.815,138.226,139.73,0.87,0.63,3118000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":341,"volume":1172,"transactions":9,"vwap":1170},"2026-05-04",142.71001,143.52,138.5,138.86,-2.8,3160400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-01",141.32001,143.48,140.82001,141.66,1.3,0.93,2527900,{"date":1183,"open":1184,"high":1184,"low":1145,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",142,140.36,0.08,0.06,2857300,{"date":1190,"open":1191,"high":1185,"low":1192,"close":1193,"change":481,"percent_change":970,"volume":1194,"transactions":9,"vwap":1193},"2026-04-29",136.25,135.95,140.28,3486600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-28",140.92999,141.7,138.24001,139.039993,-2.02,-1.43,4225600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":736,"volume":1211,"transactions":9,"vwap":1209},"2026-04-27",140.97,143.67,140,141.059998,-1.76,2251600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":971,"volume":1219,"transactions":9,"vwap":1217},"2026-04-24",140.17,142.992,138.66,142.82001,0.95,2705500,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",143.99001,139.81,141.87,-2.31,-1.6,3189300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",146.47501,147.25,142.75,144.17999,1.53,1.07,4081800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":289,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-21",143.88,145.77,142.17999,142.64999,-0.65,3310400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-20",141,143.87,140.338,143.59,2.04,1.44,2768700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-17",139.905,143.3,139.2,141.55,3.74,2.71,4056800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-16",138.87,139.95,136.91,137.81,0.3,0.22,2692600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":428,"volume":1279,"transactions":9,"vwap":1277},"2026-04-15",134.50999,138.050003,134.10001,137.50999,3.66,3562400,{"date":1281,"open":1282,"high":1103,"low":1283,"close":1284,"change":685,"percent_change":1261,"volume":745,"transactions":9,"vwap":1284},"2026-04-14",130.5,130.47,133.85001,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":101,"volume":1292,"transactions":9,"vwap":1290},"2026-04-13",127.2,130.64999,125.36,130.32001,1.36,3256600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":95,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-10",128.87,130.535,124.835,128.96001,-0.15,3572700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",130.45,130.96001,126.8,129.16,-2.24,-1.7,3653700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1069,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1069},"2026-04-08",130.99001,134.25999,130.49001,6.43,5.15,3796800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-07",126.4,126.82,123.41,124.97,-1.84,-1.45,2735300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-06",124.3,127.245,124.28,126.81,1.86,1.49,2527600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":883,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-02",122.8,126.18,121.51,124.95,-0.19,3094700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":814,"volume":1351,"transactions":9,"vwap":1349},"2026-04-01",126.39,127.5,122.87,125.19,-1.09,2925900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",125.07,127.055,123.165,126.28,3.18,2.58,3644200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":38,"volume":1368,"transactions":9,"vwap":1366},"2026-03-30",123.9,126.059998,122.835,123.099998,0.23,3022700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1348,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1348},"2026-03-27",129.22,129.91499,122.46,-8.19,-6.25,4207200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":491,"percent_change":997,"volume":1383,"transactions":9,"vwap":1382},"2026-03-26",131.89,134.83,130.38,131.059998,3353200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":234,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-25",130.89,132.935,129.89,131.81,1.39,2732100,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":523,"percent_change":439,"volume":1397,"transactions":9,"vwap":1396},"2026-03-24",132.2,128.42,130,3167200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",130.28999,134.029999,129.98,132.59,4.07,3.17,3568400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",130.029999,130.71001,127.7,128.52,-2.27,-1.74,7047900,{"date":1417,"open":1418,"high":1069,"low":1419,"close":1420,"change":882,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-19",129.95,128.75999,130.78999,-0.26,3541500,{"date":1424,"open":1425,"high":1426,"low":1312,"close":1427,"change":1098,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-18",131.2,134,131.13,-0.62,3071600,{"date":1431,"open":1432,"high":978,"low":1433,"close":1112,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1112},"2026-03-17",129.60001,129.55,3.63,2.83,2812000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-16",127.28,129.235,126.91,128.32001,2.02,1.6,3049300,{"date":1447,"open":942,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-13",129.47,125.62,126.3,-1.4,-1.1,3000900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1411,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1411},"2026-03-12",132.45,133.24001,126.115,-5.69,-4.27,4474200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1218,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-11",132.87,134.39999,131.52,133.39,0.72,2171600,{"date":1471,"open":1472,"high":958,"low":1473,"close":1474,"change":1475,"percent_change":1022,"volume":1476,"transactions":9,"vwap":1474},"2026-03-10",132.80499,130.074997,132.44,-1.59,3631400,{"date":1478,"open":1479,"high":1089,"low":1480,"close":1401,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1401},"2026-03-09",131.42999,128.36501,0.8,0.6,3920500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-06",133.89,133.89999,130.97501,133.23,-2.62,-1.93,4600300,{"date":1494,"open":1495,"high":1158,"low":1496,"close":1497,"change":46,"percent_change":1367,"volume":1498,"transactions":9,"vwap":1497},"2026-03-05",135.73,134.52,135.85001,5521000,{"date":1500,"open":1457,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-04",137.935,133.155,135.53999,2.5,1.88,4252500,{"date":1508,"open":1509,"high":1089,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-03",131.88,129.46001,133.039993,-0.22,-0.17,4059300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1115,"percent_change":310,"volume":1521,"transactions":9,"vwap":1520},"2026-03-02",129.5,134.455,128.59,133.25999,4819800,{"date":1523,"open":969,"high":1524,"low":995,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-27",136.97,135.11,-1.86,-1.36,6498500,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1524,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1524},"2026-02-26",132.19501,137.48,4.95,3.75,7279600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-25",126.5,132.14999,125.823,132.020004,6.36,5.06,7253300,{"date":1546,"open":1547,"high":1411,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-24",124.019997,123.77,125.66,2.7,2.2,4696000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-23",127.089996,128.14999,119.94,122.96,-4.93,-3.85,6016500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-20",125.29,128,124.080002,127.89,2.08,1.65,6475500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":481,"volume":1578,"transactions":9,"vwap":1576},"2026-02-19",123.84,126.040001,122.67,125.81,1.54,6228900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":53,"percent_change":166,"volume":1585,"transactions":9,"vwap":1584},"2026-02-18",124.18,126.019997,122.5,124.27,4518500,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-17",122.080002,127.65,124.23,2.88,2.37,6695400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-13",126.465,127.010002,119.66,121.35,5.39,4.65,11008600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-12",119.55,121.48,115.53,115.96,-3.59,-3,10090700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1605,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1605},"2026-02-11",120.955,122.35,118.13,-0.77,-0.64,5842400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1098,"volume":1627,"transactions":9,"vwap":1625},"2026-02-10",120.44,121.88,119.35,120.32,-0.99,5512700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":725,"volume":1635,"transactions":9,"vwap":1633},"2026-02-09",121.81,122.49,120.25,121.31,-0.87,4915200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-06",121.27,122.84,119.76,122.18,0.91,0.75,5352800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1638,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1638},"2026-02-05",124.24,125,120.79,-3.34,-2.68,4057800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1568,"volume":1660,"transactions":9,"vwap":1658},"2026-02-04",123.15,125.51,120.2,124.61,2.535,5457100,{"date":1662,"open":1663,"high":1382,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-03",130.24001,120.099998,122.074997,-9.235,-7.03,6834500,{"date":1670,"open":1517,"high":1671,"low":951,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-02",132.48,131.31,1.94,1.5,3220400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":735,"volume":1683,"transactions":9,"vwap":1681},"2026-01-30",130.97,131.56,129.059998,129.37,-2.4,3505700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1270,"percent_change":279,"volume":1690,"transactions":9,"vwap":1689},"2026-01-29",131.75,132.58,130.10001,131.77,4251600,{"date":1692,"open":1034,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-28",134.11501,131.50999,131.55,-0.67,-0.51,2263800,{"date":1700,"open":1489,"high":1701,"low":1702,"close":1703,"change":342,"percent_change":213,"volume":1704,"transactions":9,"vwap":1703},"2026-01-27",133.49001,131.0099945,132.22,2530600,{"date":1706,"open":1707,"high":1274,"low":1708,"close":1467,"change":481,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1467},"2026-01-26",132.49001,131.17999,0.94,3648900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1539,"change":1716,"percent_change":736,"volume":1717,"transactions":9,"vwap":1539},"2026-01-23",133.21001,134.82001,131.71001,-1.65,4302900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":761,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-22",134.32001,137.21001,133.50999,133.8,0.16,3577100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":995,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":995},"2026-01-21",130.73,134.97,129.7,2.86,2.19,4645900,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1728,"change":1738,"percent_change":72,"volume":1739,"transactions":9,"vwap":1728},"2026-01-20",127.83,132.035004,0.07,4500900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-16",132.60001,132.75999,129.85001,130.66,-1.94,-1.46,5061700,{"date":1750,"open":1751,"high":1079,"low":1036,"close":1742,"change":1342,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1742},"2026-01-15",134.53999,-0.14,4662400,{"date":1755,"open":907,"high":1756,"low":1062,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-14",139.64999,132.78999,-7.28,-5.2,7681600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-13",138.14,140.19,136.5,140.070007,1.56,1.13,4108700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":996,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-12",139.28,140.24001,137.014999,138.50999,-0.55,3371100,{"date":1779,"open":1780,"high":1781,"low":889,"close":1782,"change":145,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-09",140.0050049,141.39999,139.27,0.44,4577800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1216,"change":821,"percent_change":779,"volume":1790,"transactions":9,"vwap":1216},"2026-01-08",136.105,138.78,134.55,3592800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":725,"volume":1798,"transactions":9,"vwap":1796},"2026-01-07",137.64999,139.55,136.83,137.039993,-0.98,3585100,{"date":1800,"open":1192,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-06",138.38,135.94501,138.020004,2.15,1.58,3113000,{"date":1808,"open":1809,"high":1810,"low":977,"close":1811,"change":1731,"percent_change":1804,"volume":1812,"transactions":9,"vwap":1811},"2026-01-05",133.10001,137.96001,135.87,4336100,{"date":1814,"open":1815,"high":1052,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-02",135.94,132.34,133.0099945,-2.71,-2,3863800,{"date":1822,"open":1823,"high":691,"low":1824,"close":693,"change":1022,"percent_change":1634,"volume":1825,"transactions":9,"vwap":693},"2025-12-31",136.62,135.565,2188100,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1267,"change":278,"percent_change":761,"volume":1830,"transactions":9,"vwap":1267},"2025-12-30",135.89,137.42,2406200,{"date":1832,"open":1765,"high":1833,"low":1834,"close":1823,"change":95,"percent_change":1299,"volume":1835,"transactions":9,"vwap":1823},"2025-12-29",137.16,136.16,2773100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":53,"percent_change":166,"volume":1842,"transactions":9,"vwap":1841},"2025-12-26",136.73,137.211,136.14999,136.82001,1776000,{"date":1844,"open":983,"high":1845,"low":1846,"close":1847,"change":278,"percent_change":761,"volume":1848,"transactions":9,"vwap":1847},"2025-12-24",137.99001,135.81,136.78,1457200,{"date":1850,"open":1002,"high":1721,"low":1851,"close":1852,"change":1853,"percent_change":882,"volume":1854,"transactions":9,"vwap":1852},"2025-12-23",135.58,136.49001,-0.46,3464800,{"date":1856,"open":1857,"high":1858,"low":1192,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-22",136.089996,138.52,136.95,1.67,1.23,5568200,{"date":1864,"open":1865,"high":1129,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-19",134.14999,133.61,135.28,1.29,0.96,10530800,{"date":1872,"open":968,"high":1873,"low":1874,"close":1875,"change":761,"percent_change":1724,"volume":1876,"transactions":9,"vwap":1875},"2025-12-18",135.41,132.96001,133.99001,4257800,{"date":1878,"open":1879,"high":1841,"low":1880,"close":1881,"change":944,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-17",133.96001,133.621,133.78,1.34,6158000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":460,"volume":1891,"transactions":9,"vwap":1889},"2025-12-16",132.029999,133.048996,131.17,132.0099945,0.2,4390700,{"date":1893,"open":1894,"high":950,"low":1895,"close":1389,"change":1015,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1389},"2025-12-15",129.28999,128.3,2.66,5518100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":951,"change":396,"percent_change":1269,"volume":1903,"transactions":9,"vwap":951},"2025-12-12",128.92999,130.60001,128.19,3581000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1565,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1565},"2025-12-11",127.6,129.61,126.97,0.43,0.34,5075500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-10",125.45,128.83,124.46,127.57,2.18,1.74,4731200,{"date":1922,"open":1923,"high":1576,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-09",121.61,121.154,125.39,3.38,2.77,3608600,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1225,"percent_change":1526,"volume":1934,"transactions":9,"vwap":1933},"2025-12-08",124.215,120.915,122.010002,4030300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-05",120.92,124.81,120.4,124.32,3.5,2.9,3962300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-04",120.15,121,119.22,120.82,0.69,0.57,4024100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-03",118.26,120.723,117.63,120.13,1.63,1.38,5485500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-02",118.65,120.091003,117.37,118.5,-0.3,-0.25,6681500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":234,"percent_change":470,"volume":1977,"transactions":9,"vwap":1976},"2025-12-01",116,119.62,115.645,118.8,4713200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1047,"percent_change":761,"volume":1984,"transactions":9,"vwap":1983},"2025-11-28",116.755,117.79,116.4,116.99,2522300,{"date":1986,"open":1987,"high":1988,"low":1982,"close":1989,"change":735,"percent_change":771,"volume":1990,"transactions":9,"vwap":1989},"2025-11-26",117.99,118.040001,116.74,5112200,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1434,"volume":1997,"transactions":9,"vwap":1995},"2025-11-25",114.465,119.24,118.56,4.15,7731100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":460,"percent_change":987,"volume":2004,"transactions":9,"vwap":2003},"2025-11-24",114.665,115.050003,113.38,114.41,6476400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-21",112.17,115.69,111.84,114.26,2.72,2.44,6865800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-20",114.51,115.14,110.81,111.54,-2.9,-2.53,7206700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1797,"percent_change":596,"volume":2029,"transactions":9,"vwap":2028},"2025-11-19",115.5,115.91,114.074997,114.44,4516100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1115,"volume":2037,"transactions":9,"vwap":2035},"2025-11-18",116.59,118.54,115.39,115.42,-2.18,5547200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-17",120.74,121.33,116.701,117.6,-4.42,-3.62,5187100,{"date":2048,"open":1937,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-14",122.75,119.604,122.019997,0.83,0.68,4119700,{"date":2056,"open":2057,"high":2058,"low":1947,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-13",121.505,123.4,121.19,-0.5,-0.41,3716000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":715,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-12",122.66,122.85,120.705,121.69,-0.69,3713600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1673,"volume":2078,"transactions":9,"vwap":2076},"2025-11-11",120.28,123.459,120,122.53,2.33,4424700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1657,"change":2084,"percent_change":140,"volume":2085,"transactions":9,"vwap":1657},"2025-11-10",121.94,122.83,119.78,-0.68,7481700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":278,"volume":2093,"transactions":9,"vwap":2091},"2025-11-07",125.495,125.76,117.147,120.88,0.35,11756000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-06",122.38,123.39,119.82,120.53,-1.97,-1.61,9853400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1583,"change":460,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1583},"2025-11-05",122,124.089996,121.6,0.12,4580400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1615,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1615},"2025-11-04",125.5,125.99,121.93,-4.45,-3.51,5967300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1305,"change":2123,"percent_change":761,"volume":2124,"transactions":9,"vwap":1305},"2025-11-03",126.46,127.325,124.62,0.26,4053800,{"date":2126,"open":1339,"high":2127,"low":2128,"close":2129,"change":1890,"percent_change":1724,"volume":2130,"transactions":9,"vwap":2129},"2025-10-31",127.15,125.26,126.54,3481600,{"date":2132,"open":2133,"high":2134,"low":2128,"close":2135,"change":1752,"percent_change":21,"volume":2136,"transactions":9,"vwap":2135},"2025-10-30",125.47,128.27499,126.34,4013400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-29",127.87,128.67999,125.465,126.48,-1.53,-1.2,5102900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1098,"volume":2153,"transactions":9,"vwap":2151},"2025-10-28",129.59,130.050003,127.67,128.0099945,-1.06,4463200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":936,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-27",128.23,129.53999,126.38,129.070007,0.84,3839000,{"date":2163,"open":1589,"high":1680,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-24",127.35,127.99,0.64,0.5,3344300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2164,"change":1299,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2164},"2025-10-23",127.53,128.8,126.74,-0.12,3239400,{"date":2177,"open":1412,"high":2178,"low":2179,"close":1347,"change":2152,"percent_change":1098,"volume":2180,"transactions":9,"vwap":1347},"2025-10-22",128.965,127.31,3292700,{"date":2182,"open":2183,"high":1517,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-21",126.87,126.675,128.56,1.35,1.06,3331500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1179,"percent_change":1138,"volume":2195,"transactions":9,"vwap":2194},"2025-10-20",126.11,128.5,125.79,127.21,3976900,{"date":2197,"open":2198,"high":1320,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-17",123.065002,122.805,125.91,3.02,2.46,4479100,{"date":2205,"open":2206,"high":1908,"low":2207,"close":2208,"change":310,"percent_change":1452,"volume":2209,"transactions":9,"vwap":2208},"2025-10-16",124.26,122.044998,122.89,5254200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2206,"change":945,"percent_change":848,"volume":2215,"transactions":9,"vwap":2206},"2025-10-15",124.335,125.875,122.69,5677900,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2208,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2208},"2025-10-14",117.69,124.47,4.03,3.39,6171600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":971,"percent_change":1951,"volume":2229,"transactions":9,"vwap":2228},"2025-10-13",118.91,119.8,118.25,118.86,3344800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-10",120.3,120.58,116.32,118.19,-1.96,-1.63,5107100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1946,"change":1724,"percent_change":987,"volume":2244,"transactions":9,"vwap":1946},"2025-10-09",120.46,121.418,119.56,3414800,{"date":2246,"open":2247,"high":2248,"low":2225,"close":2249,"change":762,"percent_change":2108,"volume":2250,"transactions":9,"vwap":2249},"2025-10-08",120.235,120.77,119.99,4407400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2060,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-07",120.49,121.099998,119.14,119.85,-0.42,4415900,{"date":2260,"open":2261,"high":1655,"low":2262,"close":2263,"change":987,"percent_change":106,"volume":2264,"transactions":9,"vwap":2263},"2025-10-06",120.73,120.050003,120.35,5474300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-03",121.65,122.25,119.84,120.22,-1.27,-1.05,5911300,{"date":2275,"open":2276,"high":1583,"low":2277,"close":2278,"change":2279,"percent_change":2084,"volume":2280,"transactions":9,"vwap":2278},"2025-10-02",122.47,120.019997,121.49,-0.83,4562200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-01",120.85,122.61,120.785,122.32,0.9,0.74,3443300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-30",122.9,123.080002,120.52,121.42,-1.5,-1.22,3730500,{"date":2300,"open":2301,"high":2302,"low":2082,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-29",124.44,124.58,122.92,-0.78,-0.63,3874700,{"date":2308,"open":2309,"high":2310,"low":2267,"close":2311,"change":126,"percent_change":1444,"volume":2312,"transactions":9,"vwap":2311},"2025-09-26",122.2,123.91,123.7,2899600,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-25",122.91,121.118,121.75,-1.33,-1.08,3632000,{"date":2322,"open":2323,"high":2324,"low":1588,"close":2293,"change":2257,"percent_change":882,"volume":2325,"transactions":9,"vwap":2293},"2025-09-24",123.5,125.59,4060500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2323,"change":1746,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2323},"2025-09-23",125.44,126.855,123.050003,-1.55,5634700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2328,"change":1226,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2328},"2025-09-22",125.65,126.64,123.35,-1.26,5591100,{"date":2341,"open":2342,"high":2343,"low":1349,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-19",126.33,127.85,127.040001,1.57,1.25,9144300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2133,"change":2353,"percent_change":752,"volume":2354,"transactions":9,"vwap":2133},"2025-09-18",123.74,125.72,123.6,2.27,4235700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1577,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-17",121.98,124.45,121.52,123.2,1.27,4973300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1868,"percent_change":1235,"volume":2369,"transactions":9,"vwap":2368},"2025-09-16",120.71,121.99,119.765,121.66,5072200,{"date":2371,"open":2315,"high":2372,"low":1640,"close":2373,"change":2036,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-15",122.98,120.37,-1.78,7060400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2060,"percent_change":2061,"volume":2382,"transactions":9,"vwap":2381},"2025-09-12",123.07,123.45,121.84,122.55,5263900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2330,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2330},"2025-09-11",123.695,124.5,122.65,-0.36,-0.29,5241500,{"date":2392,"open":2393,"high":2301,"low":2394,"close":1322,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1322},"2025-09-10",123.81,122.63,-0.4,-0.32,4772600,{"date":2399,"open":2400,"high":2401,"low":2352,"close":2393,"change":87,"percent_change":1243,"volume":998,"transactions":9,"vwap":2393},"2025-09-09",124.12,124.78,{"date":2403,"open":1647,"high":2404,"low":2405,"close":2122,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2122},"2025-09-08",126.080002,123.059998,0.81,0.65,4765200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2393,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2393},"2025-09-05",125.37,127.385,122.82,-1.56,-1.24,4327200,{"date":2418,"open":2419,"high":2335,"low":2420,"close":2411,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2411},"2025-09-04",124.65,123.18,0.47,0.38,6194500,{"date":2425,"open":2426,"high":2427,"low":1916,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-03",127.42,127.75,124.9,-2.69,-2.11,6267200,{"date":2433,"open":1395,"high":2434,"low":2120,"close":2435,"change":2436,"percent_change":953,"volume":2437,"transactions":9,"vwap":2435},"2025-09-02",129.23,127.59,-2.94,4195500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1738,"percent_change":72,"volume":2444,"transactions":9,"vwap":2443},"2025-08-29",129.92,131.11,129.21001,130.53,4159400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":145,"percent_change":2421,"volume":2451,"transactions":9,"vwap":2450},"2025-08-28",130.19,130.59,128.82001,130.46001,3657100,{"date":2453,"open":2454,"high":1062,"low":2455,"close":1744,"change":2456,"percent_change":2077,"volume":2457,"transactions":9,"vwap":1744},"2025-08-27",127,126.92,2.96,3830600,{"date":2459,"open":2460,"high":2172,"low":1320,"close":2461,"change":2338,"percent_change":1797,"volume":2462,"transactions":9,"vwap":2461},"2025-08-26",127.715,126.89,4355500,{"date":2464,"open":2465,"high":1409,"low":2466,"close":1556,"change":696,"percent_change":1527,"volume":2467,"transactions":9,"vwap":1556},"2025-08-25",129.44,128.089996,2960500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2440,"change":2473,"percent_change":788,"volume":2474,"transactions":9,"vwap":2440},"2025-08-22",127.17,130.425,126.32,3.49,4563100,{"date":2476,"open":2477,"high":2478,"low":2219,"close":2479,"change":2480,"percent_change":779,"volume":2481,"transactions":9,"vwap":2479},"2025-08-21",124.96,126.49,126.43,1.47,3115800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2477,"change":724,"percent_change":2279,"volume":2487,"transactions":9,"vwap":2477},"2025-08-20",125.040001,126.6,123.815,4097900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":66,"volume":2495,"transactions":9,"vwap":2493},"2025-08-19",125.35,128.080002,125.27,126,0.51,3739800,{"date":2497,"open":2498,"high":2499,"low":1916,"close":2500,"change":396,"percent_change":46,"volume":2501,"transactions":9,"vwap":2500},"2025-08-18",124.625,125.89,125.49,3985000,{"date":2503,"open":1648,"high":2504,"low":2505,"close":2506,"change":320,"percent_change":268,"volume":2507,"transactions":9,"vwap":2506},"2025-08-15",126.345,124.33,125.099998,4309800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1738,"volume":2515,"transactions":9,"vwap":2513},"2025-08-14",123.495,125.58,122.436,124.64,0.09,4706500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":831,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-13",122.3,124.768,121.7,124.55,2.42,6651500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":1923,"change":2529,"percent_change":543,"volume":2530,"transactions":9,"vwap":1923},"2025-08-12",118.96,122.19,118.15,3.31,6278900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":953,"volume":2538,"transactions":9,"vwap":2536},"2025-08-11",120.010002,121.3,118.14,118.3,-2.72,6577800,{"date":2540,"open":2541,"high":2105,"low":2542,"close":2543,"change":131,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-08",120.57,119.3,121.019997,0.82,5791300,{"date":2547,"open":2548,"high":2097,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-07",120.38,117.28,120.029999,-10.47,-8.02,17502100,{"date":2555,"open":2556,"high":2557,"low":1895,"close":1282,"change":2558,"percent_change":171,"volume":2559,"transactions":9,"vwap":1282},"2025-08-06",130.675,131.28999,0.54,11212800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":996,"volume":2567,"transactions":9,"vwap":2565},"2025-08-05",131.12,132.16,129.28,129.96001,-1,7680000,{"date":2569,"open":952,"high":1427,"low":1915,"close":1304,"change":831,"percent_change":480,"volume":2570,"transactions":9,"vwap":1304},"2025-08-04",5277200,{"date":2572,"open":2573,"high":2574,"low":2455,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-01",130.039993,130.36,128.020004,-4.39,-3.32,5100400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1083,"percent_change":1414,"volume":2585,"transactions":9,"vwap":2584},"2025-07-31",134.75,135.8,132.12,132.41,3876500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2581,"change":2591,"percent_change":2143,"volume":2592,"transactions":9,"vwap":2581},"2025-07-30",135.89999,136.52499,133.92,-2.09,3502200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-29",142.17,143.089996,136.38,136.84,-5.32,-3.74,4143400,{"date":2603,"open":2604,"high":1257,"low":2605,"close":2606,"change":2607,"percent_change":1482,"volume":2608,"transactions":9,"vwap":2606},"2025-07-28",141.3,141.020004,142.16,0.85,2808600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1512,"volume":2616,"transactions":9,"vwap":2614},"2025-07-25",142.46001,142.53,141.17999,141.31,-0.31,2499200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-24",139.46001,142.63,138.82001,141.62,1.79,1.28,3067400,{"date":2627,"open":2628,"high":1197,"low":2629,"close":2630,"change":2631,"percent_change":278,"volume":2632,"transactions":9,"vwap":2630},"2025-07-23",139.62,138.10001,139.83,0.4,3003800,{"date":2634,"open":1145,"high":2635,"low":2636,"close":2637,"change":1291,"percent_change":131,"volume":2638,"transactions":9,"vwap":2637},"2025-07-22",140.020004,136.86,139.42999,2787200,{"date":2640,"open":2641,"high":2642,"low":1810,"close":2643,"change":2271,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-21",139.32001,139.8,138.070007,-0.91,2697600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":53,"percent_change":166,"volume":2652,"transactions":9,"vwap":2651},"2025-07-18",139.99001,140.74001,138.92,139.34,2983100,{"date":2654,"open":691,"high":2655,"low":1088,"close":2656,"change":857,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-07-17",139.57001,139.3,1.89,3495900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":279,"percent_change":2108,"volume":2665,"transactions":9,"vwap":2664},"2025-07-16",136.94,137.14999,135.42,136.71001,3319300,{"date":2667,"open":2619,"high":898,"low":2668,"close":2669,"change":2670,"percent_change":1747,"volume":2671,"transactions":9,"vwap":2669},"2025-07-15",136.48,136.53999,-2.03,3315600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-14",135,139.468,134.7,138.57001,3.22,2.38,4575000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1716,"percent_change":2144,"volume":2687,"transactions":9,"vwap":2686},"2025-07-11",136.12,137,135.2,135.35001,3123600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2684,"change":460,"percent_change":106,"volume":2693,"transactions":9,"vwap":2684},"2025-07-10",137.054993,138.41499,136.050003,4933600,{"date":2695,"open":2696,"high":2697,"low":1765,"close":2698,"change":1752,"percent_change":652,"volume":2699,"transactions":9,"vwap":2698},"2025-07-09",137.45,138.27,136.85001,4311200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-08",137.5,138.55,136.55,136.99001,-0.01,3144500,{"date":2709,"open":2710,"high":2711,"low":2685,"close":2684,"change":2494,"percent_change":268,"volume":2712,"transactions":9,"vwap":2684},"2025-07-07",135.86,137.63,3550400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":1852,"change":822,"percent_change":2406,"volume":2718,"transactions":9,"vwap":1852},"2025-07-03",136.27,138.19,136.23,2628600,{"date":2720,"open":2721,"high":1857,"low":2722,"close":2723,"change":2724,"percent_change":2706,"volume":2725,"transactions":9,"vwap":2723},"2025-07-02",135.22,134.39,135.39,-0.02,2668000,{"date":2727,"open":2728,"high":2729,"low":2583,"close":1873,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":1873},"2025-07-01",132.22501,136.69,3.07,2.32,3919600,{"date":2734,"open":2735,"high":2735,"low":2736,"close":1816,"change":2036,"percent_change":2737,"volume":2738,"transactions":9,"vwap":1816},"2025-06-30",135.059998,131.94501,-1.62,3665900,{"date":2740,"open":1095,"high":958,"low":1037,"close":1496,"change":1481,"percent_change":1482,"volume":2741,"transactions":9,"vwap":1496},"2025-06-27",4930600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":986,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":986},"2025-06-26",130.33,134.17999,128.315,4.05,3.12,5138300,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":695,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-06-25",132.8,133.029999,128.77,129.67,-1.88,3765600,{"date":2759,"open":2760,"high":2761,"low":2574,"close":1539,"change":821,"percent_change":481,"volume":2762,"transactions":9,"vwap":1539},"2025-06-24",131.92,132.72501,5045600,{"date":2764,"open":2765,"high":2765,"low":2344,"close":2443,"change":2144,"percent_change":2644,"volume":2766,"transactions":9,"vwap":2443},"2025-06-23",131.53,4250200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":1053,"change":1038,"percent_change":121,"volume":2772,"transactions":9,"vwap":1053},"2025-06-20",132,132.64,131.39,7968000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2144,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-18",132.71001,133.815,131.69,132.17,-0.9,3702500,{"date":2782,"open":1857,"high":1834,"low":2783,"close":2784,"change":2785,"percent_change":1171,"volume":2786,"transactions":9,"vwap":2784},"2025-06-17",132.89,133.37,-3.84,4773800,{"date":2788,"open":880,"high":2789,"low":1795,"close":1721,"change":1860,"percent_change":1861,"volume":2790,"transactions":9,"vwap":1721},"2025-06-16",139.28999,3406800,{"date":2792,"open":1043,"high":2793,"low":2794,"close":1503,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":1503},"2025-06-13",136.63,134.67999,-3.27,-2.36,5090900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1643,"percent_change":2558,"volume":2804,"transactions":9,"vwap":2803},"2025-06-12",137.13,139.405,136.7,138.81,3461000,{"date":2806,"open":1773,"high":2807,"low":2808,"close":2809,"change":2060,"percent_change":2388,"volume":2810,"transactions":9,"vwap":2809},"2025-06-11",140.37,137.11501,138.059998,4020200,{"date":2812,"open":2813,"high":2814,"low":2815,"close":880,"change":2816,"percent_change":2396,"volume":2817,"transactions":9,"vwap":880},"2025-06-10",139.22,140.605,138.13499,-0.45,4138000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2237,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-06-09",141.47,141.526,138.34,139.0099945,-1.16,3990000,{"date":2827,"open":2828,"high":1239,"low":1153,"close":2829,"change":1074,"percent_change":2012,"volume":2830,"transactions":9,"vwap":2829},"2025-06-06",139.17999,140.64,9053500,{"date":2832,"open":1087,"high":2833,"low":1087,"close":2834,"change":2835,"percent_change":1435,"volume":2836,"transactions":9,"vwap":2834},"2025-06-05",137.80299,137.28999,3.78,5858000,{"date":2838,"open":934,"high":2839,"low":2840,"close":1722,"change":145,"percent_change":320,"volume":2841,"transactions":9,"vwap":1722},"2025-06-04",134.855,131.64,4501000,{"date":2843,"open":1517,"high":1701,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-03",128.95,132.89999,3.28,2.53,5809300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":267,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-06-02",128.85001,129.77,127.985,129.62,0.48,5223100,{"date":2858,"open":2112,"high":2859,"low":1648,"close":2860,"change":2166,"percent_change":2167,"volume":2861,"transactions":9,"vwap":2860},"2025-05-30",129.25,129,9562900,{"date":2863,"open":1396,"high":1396,"low":2864,"close":2865,"change":2615,"percent_change":883,"volume":2866,"transactions":9,"vwap":2865},"2025-05-29",126.96,128.36,4681100,{"date":2868,"open":2869,"high":1433,"low":2870,"close":2871,"change":2872,"percent_change":140,"volume":2873,"transactions":9,"vwap":2871},"2025-05-28",129.45,127.665,128.67,-0.73,4752200,{"date":2875,"open":2140,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-27",130.39999,128.345,129.39999,2.68,2.11,7243800,{"date":2883,"open":2884,"high":2885,"low":1648,"close":2886,"change":150,"percent_change":2872,"volume":2887,"transactions":9,"vwap":2886},"2025-05-23",125.089996,127.375,126.72,4371500,{"date":2889,"open":2890,"high":2891,"low":2892,"close":1589,"change":987,"percent_change":988,"volume":2893,"transactions":9,"vwap":1589},"2025-05-22",126.79,128.32899,125.94,6451800,{"date":2895,"open":2896,"high":1420,"low":1908,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-21",130.67999,127.52,-4.61,-3.49,6687400,{"date":2902,"open":2903,"high":2904,"low":2771,"close":2905,"change":2906,"percent_change":2795,"volume":2907,"transactions":9,"vwap":2905},"2025-05-20",133.755,134.60001,132.13,-4.47,6607900,{"date":2909,"open":2910,"high":2911,"low":2912,"close":1002,"change":1451,"percent_change":2913,"volume":2914,"transactions":9,"vwap":1002},"2025-05-19",135.31,137.37,135.029999,-1.01,4904700,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":235,"percent_change":201,"volume":2921,"transactions":9,"vwap":2920},"2025-05-16",137.55,138.45,136.21001,138,3690200,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":909,"percent_change":299,"volume":2928,"transactions":9,"vwap":2927},"2025-05-15",137.080002,137.78,135.27,136.78999,3463300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2696,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2696},"2025-05-14",138.35001,139.83501,137.10001,-0.6,-0.43,6148700,{"date":2938,"open":2939,"high":2940,"low":2941,"close":1275,"change":2942,"percent_change":1731,"volume":2943,"transactions":9,"vwap":1275},"2025-05-13",134.62,138.53,133.75,3.84,6890700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-12",133.16,134.85001,132.14,134.21001,7.17,5.64,7198300,{"date":2954,"open":2477,"high":2955,"low":2058,"close":2344,"change":2407,"percent_change":2494,"volume":2956,"transactions":9,"vwap":2344},"2025-05-09",127.33,6145200,{"date":2958,"open":2498,"high":2959,"low":2960,"close":1346,"change":2961,"percent_change":1896,"volume":2962,"transactions":9,"vwap":1346},"2025-05-08",127.63,123.62,3.27,3819900,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1090,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-05-07",121.335,123.65,120.41,123.12,1.19,3423600,{"date":2972,"open":2973,"high":2386,"low":2974,"close":2975,"change":891,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-06",123.145,121.57,121.67,-2.58,5229300,{"date":2979,"open":2980,"high":2435,"low":2518,"close":2981,"change":407,"percent_change":1968,"volume":2982,"transactions":9,"vwap":2981},"2025-05-05",123.355,124.89,6761400,{"date":2984,"open":2254,"high":2985,"low":2986,"close":2128,"change":2346,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2128},"2025-05-02",126.56,120.134,1.01,11301600,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":501,"volume":2996,"transactions":9,"vwap":2994},"2025-05-01",121.92,125.080002,121.9,124.010002,2.09,9431800,{"date":2998,"open":2999,"high":2268,"low":3000,"close":2991,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":2991},"2025-04-30",121.055,118.050003,-3.57,-2.84,7534200,{"date":3005,"open":3006,"high":2113,"low":3007,"close":2500,"change":1732,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2500},"2025-04-29",123.28,123.16,1.78,6525400,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":2166,"volume":3017,"transactions":9,"vwap":3015},"2025-04-28",122.51,125.23,122.11,123.3,0.79,5608800,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3012,"change":1481,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3012},"2025-04-25",121.43,123.089996,120.83,0.66,2905000,{"date":3026,"open":2228,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":1942,"volume":3031,"transactions":9,"vwap":3029},"2025-04-24",121.89,118,121.71,3.43,3690300,{"date":3033,"open":3034,"high":2286,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-04-23",119.7,116.72,118.28,3.37,2.93,5183400,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":2456,"volume":3047,"transactions":9,"vwap":3045},"2025-04-22",112.59,115.8,112.050003,114.91,3.3,4827200,{"date":182,"open":3049,"high":3050,"low":178,"close":3051,"change":278,"percent_change":2123,"volume":3052,"transactions":9,"vwap":3051},111.32,113.4,111.61,5695000]