[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDX":3,"homepage-market-summary":35,"stock-historical-BDX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BDX","2026-10-02",{"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},"Becton, Dickinson and Co.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Following the separation of the life science segment, Becton Dickinson operates in four business units. Medical essentials (35% of total sales) includes the legacy medical surgical unit, which sells catheters, syringes, and infection prevention products. Connected care (24%) core products include the Alaris infusion pump, Pyxis dispensing system, and pharmacy automation platforms. Biopharma systems (13%) produces prefillable syringes and autoinjectors. Interventional (29%) is composed of the surgery, peripheral vascular, and urology segments. More than 60% of revenue comes from the United States.","72,000","Franklin Lakes, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3756,4.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},176.8,177.46,178.13,175.71,178.07,-1.27,-0.71,1851508.527464,30259,176.768,193.07,127.58648,2560258.6906819125,75.2,13517,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},2833871,1034362773.36116,12.51,"2025-04-22",[186,187,197,208,219,229,240,251,262,273,284,294,303,314,325,336,347,357,367,378,389,400,409,420,430,440,451,462,473,483,493,502,513,524,534,543,553,564,573,584,595,606,616,627,636,646,657,668,679,688,699,709,719,730,740,749,758,767,776,783,791,800,809,817,825,833,840,849,856,865,874,883,892,901,910,919,928,936,944,952,961,970,979,988,997,1006,1015,1024,1033,1041,1050,1059,1067,1073,1080,1088,1097,1105,1112,1120,1129,1138,1147,1156,1165,1173,1181,1190,1197,1206,1213,1220,1228,1236,1244,1252,1258,1266,1274,1281,1288,1295,1302,1308,1316,1323,1331,1339,1348,1355,1362,1369,1375,1382,1390,1398,1407,1416,1424,1432,1441,1450,1458,1466,1475,1483,1490,1497,1506,1513,1520,1529,1538,1546,1554,1560,1568,1575,1584,1592,1599,1607,1615,1623,1632,1641,1650,1658,1667,1675,1683,1691,1697,1704,1712,1721,1730,1738,1746,1755,1764,1773,1781,1789,1798,1805,1813,1822,1830,1838,1845,1853,1860,1869,1877,1885,1892,1901,1910,1918,1925,1934,1940,1948,1956,1964,1972,1979,1987,1995,2002,2011,2019,2027,2035,2044,2052,2061,2070,2078,2087,2093,2101,2107,2116,2125,2132,2139,2147,2156,2164,2173,2181,2188,2196,2205,2213,2221,2229,2237,2244,2253,2261,2268,2275,2283,2292,2299,2306,2315,2322,2331,2339,2348,2357,2365,2372,2381,2388,2396,2403,2409,2416,2423,2429,2438,2442,2447,2453,2461,2468,2475,2483,2490,2497,2501,2509,2517,2524,2533,2541,2549,2556,2562,2569,2576,2582,2590,2596,2604,2611,2618,2626,2634,2640,2648,2656,2665,2672,2681,2690,2699,2707,2715,2724,2732,2739,2746,2753,2761,2768,2777,2785,2793,2801,2809,2816,2825,2833,2840,2848,2856,2864,2872,2880,2887,2893,2902,2909,2915,2923,2931,2936,2944,2952,2961,2969,2977,2985,2994,3001,3009,3016,3022,3031,3038,3046,3054,3060,3068,3074,3081,3089,3096,3103,3111,3118,3125,3134,3143,3152,3160,3168,3175,3183],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",179.11,179.665,177.02,-0.93,-0.52,1287880.628017,28497,178.2912,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",181.19,182.34,178.91,179,-2.97,-1.63,1798603.011615,32732,179.7514,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",182.51,182.95,180.09,181.97,-1.86,-1.01,1534743.858097,30699,181.8721,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",183.07,184.34,181.95,183.83,0.01,1885643.576924,36345,183.3633,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",179.22,183.92,177.87,183.82,4.59,2.56,1472843.625062,29084,182.5802,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",182.73,183.72,178.98,179.23,-3.29,-1.8,1404867.568892,31086,180.5222,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",182.1,184.37,181.31,182.52,-0.48,-0.26,1022794.223377,24878,182.6601,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",182.4,183.8301,180.75,183,2.3,1.27,1461173.898952,27040,182.5835,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",181.25,181.53,179.98,180.7,-0.24,-0.13,1461542.315534,27018,180.6441,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":279,"volume":291,"transactions":292,"vwap":293},"2026-09-18",179.76,182.615,179.42,180.94,-0.44,6416945.915748,44784,180.8246,{"date":295,"open":296,"high":222,"low":297,"close":298,"change":299,"percent_change":258,"volume":300,"transactions":301,"vwap":302},"2026-09-17",182.71,181.27,181.38,-0.47,1839785.786617,34261,182.3587,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",185.18,186.27,181.29,181.85,-4.07,-2.19,1734019.279688,31299,182.8768,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",182.39,186.63,181.28,185.92,3.01,1.65,2066916.118681,40088,185.1749,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",180.05,183.53,179.6,182.91,5.06,2.85,1619580.721441,38955,181.7643,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",177.6,178.3,175.2,177.85,1.43,0.81,1596386.235957,31938,177.0003,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",178.94,175.67,176.42,-3.38,-1.88,1705006.358315,36336,176.6535,{"date":358,"open":359,"high":253,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",177.15,176.55,179.8,0.7,0.39,1529006.008327,35799,179.9177,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",181.75,182.2,178.47,179.1,-5.64,-3.05,1805619.964735,36828,179.7226,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",185.42,187.13,184.05,184.74,-2.88,-1.54,1439133.220721,30980,185.2957,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",188.97,189.47,184.91,187.62,0.1,0.05,1206511.428299,27087,187.2679,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":132,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",187.43,191.755,187.52,0.21,1474165.946918,29162,188.6733,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",190.3,191.57,186.48,187.12,-0.99,-0.53,1279743.966039,28531,187.8196,{"date":421,"open":422,"high":391,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",187.88,186.62,188.11,-1.41,-0.74,2631947.9888,30865,188.1863,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":164,"volume":437,"transactions":438,"vwap":439},"2026-08-28",188.04,190.32,187.5375,189.52,1.39,1693786.941394,26381,189.4104,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",189.29,190.41,187.73,188.13,-2.08,-1.09,1354083.500051,27214,188.9296,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",188.49,191.52,188.02,190.21,0.43,0.23,1403112.909362,27839,190.2258,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",189.31,190.07,187.03,189.78,-0.96,-0.5,1207516.824305,27534,189.1261,{"date":474,"open":475,"high":30,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",191.73,190.35,190.74,-1.26,-0.66,1310993.601053,25458,191.3183,{"date":484,"open":455,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",192.295,186.95,192,4.38,2.33,2524521.459409,35889,191.1883,{"date":494,"open":495,"high":496,"low":497,"close":394,"change":498,"percent_change":225,"volume":499,"transactions":500,"vwap":501},"2026-08-20",186.2,190.01,185.36,0.02,1971129.476652,36957,188.3834,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",183.71,187.96,181.5158,187.6,6.83,3.78,2081931.985673,37755,186.9235,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",184.94,185.8,180.72,180.77,-1.32,-0.72,1612444.633094,35171,182.2075,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":26,"volume":531,"transactions":532,"vwap":533},"2026-08-17",181.89,183.46,181.62,182.09,-1.31,1292664.572984,26916,182.4476,{"date":535,"open":536,"high":234,"low":537,"close":538,"change":342,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",182.12,181.22,183.4,0.79,1008985.40329,24472,183.0147,{"date":544,"open":545,"high":546,"low":547,"close":213,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",184.75,185.32,181.41,-1.61,-0.88,2155158.192422,40471,182.64,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",177.61,183.75,177.13,183.58,2.17,1.2,1539242.326975,33770,182.1267,{"date":565,"open":566,"high":567,"low":566,"close":547,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",178.35,181.79,1.78,0.99,1506794.613817,31792,180.905,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",176.49,179.79,175.63,179.63,2.77,1.57,1641195.71113,29590,178.8879,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",175.26,177.545,173.2937,176.86,-0.21,-0.12,1807851.775298,36672,176.3242,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",175.88,179.4,172.76,177.07,6.41,3.76,3192630.191666,54816,177.239,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":147,"volume":613,"transactions":614,"vwap":615},"2026-08-05",169.73,170.91,168.01,170.66,0.54,2319789.14563,44278,169.7099,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",168,170.76,166.8,170.12,-0.09,-0.05,2048524.46017,42639,169.7267,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":235,"percent_change":579,"volume":633,"transactions":634,"vwap":635},"2026-08-03",167.75,171.21,167.155,170.21,1725620.734678,36346,169.59,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":395,"volume":643,"transactions":644,"vwap":645},"2026-07-31",163.8,166.29,162.45,165.62,0.17,1949607.703741,35255,165.1796,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",165.91,168.16,164.43,165.45,-2.95,-1.75,1966174.908002,35296,165.5815,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",166.07,169.1,165.005,168.4,2.06,1.24,2095885.322565,39640,168.0212,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",162,168.21,161.615,166.34,7.42,4.67,2500835.763669,36935,166.0164,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":236,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",157.09,160.55,158.92,1.64,1311289.76633,29066,159.3581,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",154.48,156.8,153.32,156.36,3.39,2.22,1109426.833775,26681,156.0494,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":591,"volume":706,"transactions":707,"vwap":708},"2026-07-23",153.77,154.28,152.13,152.97,-0.19,1553481.788576,24780,153.0469,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":290,"volume":716,"transactions":717,"vwap":718},"2026-07-22",154.87,155.3332,152.53,153.16,-0.68,1162419.580887,24733,153.1417,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",152.56,154.2,151.97,153.84,-0.64,-0.41,1332537.435137,29831,153.4733,{"date":731,"open":732,"high":733,"low":734,"close":690,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",157.76,158.27,154.31,-3.69,-2.33,1730130.625205,30701,155.3327,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",158.84,163.14,157.020004,158.17,-1.76,-1.1,2108800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",156.83,160.19,156.14,159.92999,5.05,3.26,1683100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",150.57001,156.87,150.38,154.88,4.23,2.81,1992800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",151.83,151.94,148.34,150.64999,-3.18,-2.07,1908100,{"date":777,"open":721,"high":778,"low":779,"close":780,"change":781,"percent_change":664,"volume":782,"transactions":9,"vwap":780},"2026-07-13",154.92999,152,153.83,1.89,1403800,{"date":784,"open":785,"high":786,"low":787,"close":770,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":770},"2026-07-10",150.52,152.89999,150.14999,1.09,0.72,1048200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",149.82001,151.72,148.23,150.85001,0.29,0.19,1788600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",155.98,156.28999,150.35001,150.56,-5.74,-3.67,2287600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":58,"volume":816,"transactions":9,"vwap":814},"2026-07-07",158,159.49001,156.25999,156.3,0.76,1757600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":548,"volume":824,"transactions":9,"vwap":822},"2026-07-06",157.95,158.0099945,154.32001,155.53999,-2.54,1485600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":694,"volume":832,"transactions":9,"vwap":830},"2026-07-02",154.94,158.72,153.92999,158.080002,5.18,2040500,{"date":834,"open":835,"high":836,"low":837,"close":786,"change":580,"percent_change":838,"volume":839,"transactions":9,"vwap":786},"2026-07-01",151.75999,154.039993,151.56,1.04,2131600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",155.020004,155.11,149.69,151.33,-3.86,-2.49,2109100,{"date":850,"open":851,"high":852,"low":704,"close":853,"change":854,"percent_change":299,"volume":855,"transactions":9,"vwap":853},"2026-06-29",154.73,155.25,155.19,-0.73,2396600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",152.8,156.89,151.63,155.92,4.54,3,12180700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",148.42,152.83,147.2,151.38,3.61,2.44,2548900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",145.66,149.2,144.61,147.77,3.85,2.68,2300200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",142.55,145.59,141.25,143.92,3.21,2.28,2908100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",142.44,143.42999,140.11,140.71001,-3.27,-2.27,3642600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",142.020004,144.7,141.75,143.98,2.37,1.67,6231900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",144.5,145.60001,140.63,141.61,-3.55,-2.45,2920800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",146.57001,146.89,144.25999,145.16,-0.36,-0.25,1509900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":520,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-15",146.60001,147.94,145.44,145.52,-0.49,1760200,{"date":937,"open":931,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-12",149,144.39999,146.24001,-1.11,-0.75,1966900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":290,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-11",147.33,148.089996,145.89999,147.35001,-0.3,1639900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",151.48,151.62,147.74001,147.78999,-4.25,-2.8,1748000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",149.72,152.55,148.7,152.039993,2.05,1.37,2214900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",150.0099945,151.020004,149.039993,149.99001,-1.17,-0.77,1926000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",151.78,153.24001,150.7,151.16,1.6,1.07,2077400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",148.88,151.67,148.11,149.56,3.95,2.71,2241600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",144.46001,146.72,144.21001,145.61,1.18,0.82,1609700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",145,146.020004,143.13,144.42999,-0.9,-0.62,2693500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",146.14999,147.92,145.13,145.33,-1.79,-1.22,2387000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",148.25999,149.23,146.64,147.12,-1.29,-0.87,3728400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":539,"volume":1040,"transactions":9,"vwap":1038},"2026-05-28",146.2,148.46001,143.96001,148.41,1.17,3214500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",147.60001,150.74001,146.12,147.24001,-0.51,-0.35,2878200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",147.63,149.3,146.25,147.75,0.12,0.08,3243500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1052,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1052},"2026-05-22",146.67999,148.25,145.64,1.38,0.94,1291300,{"date":1068,"open":924,"high":1069,"low":1070,"close":1054,"change":1071,"percent_change":257,"volume":1072,"transactions":9,"vwap":1054},"2026-05-21",147.029999,142.67,-0.7,1986200,{"date":1074,"open":1075,"high":990,"low":1076,"close":1077,"change":1078,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-20",147.66,144.63,146.95,0,2479100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1077,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1077},"2026-05-19",142,148.21001,141.82001,4.6,3.23,4219500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-18",143.95,145.58,142.0099945,142.35001,-1.12,-0.78,3814100,{"date":1098,"open":1099,"high":1100,"low":903,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-15",144.83,145.5,143.47,-1,-0.69,4277300,{"date":1106,"open":1107,"high":940,"low":1108,"close":1109,"change":797,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-14",145.19,143.64,144.47,0.2,2778800,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-13",146.59,142.83,144.17999,-3.33,-2.26,3830100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-12",144.85001,148.75,144.17,147.50999,4.36,3.05,3465300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",148.71001,149.64,142.96001,143.14999,-6.28,-4.2,3588600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",153.87,155.28,146.49001,149.42999,-3.83,-2.5,4481800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",151,154.45,149.27,153.25999,8.5,5.87,6344300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-06",145.029999,146.39999,144.3,144.75999,0.59,0.41,3421200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1124,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1124},"2026-05-05",147.059998,147.44,143,-2.14,-1.46,3533200,{"date":1174,"open":938,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-04",150.5,146.19,146.31,-3,-2.01,2454100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-01",149.39999,150.19,147.19,149.31,0.27,0.18,2472400,{"date":1191,"open":1192,"high":1186,"low":1193,"close":974,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":974},"2026-04-30",145.46001,145.45,3.73,2.57,3597400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-29",148.3,148.58,144.50999,145.31,-4.21,-2.82,3104200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1071,"percent_change":299,"volume":1212,"transactions":9,"vwap":1211},"2026-04-28",150.84,151.85001,147.85001,149.52,3111500,{"date":1214,"open":779,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":478,"volume":1219,"transactions":9,"vwap":1217},"2026-04-27",153.5,149.87,150.22,-1.92,2681300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":653,"volume":1227,"transactions":9,"vwap":1225},"2026-04-24",154.99001,155.38,152.059998,152.14,-2.71,2008800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1047,"volume":1235,"transactions":9,"vwap":1233},"2026-04-23",155.91,156.75,153.46001,154.85001,-0.8,2846600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":479,"volume":1243,"transactions":9,"vwap":1241},"2026-04-22",157.34,157.66,154.64999,155.64999,-1.04,2690800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-21",159.60001,159.61,156.69,-1.95,-1.23,3214300,{"date":1253,"open":1254,"high":1255,"low":744,"close":1256,"change":395,"percent_change":112,"volume":1257,"transactions":9,"vwap":1256},"2026-04-20",157.64999,159.080002,158.64,3302500,{"date":1259,"open":1260,"high":1261,"low":853,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-17",155.41,159.95,158.53999,3.72,2.4,3591700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1071,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-16",155.35001,155.77,153.0099945,154.82001,-0.45,4071500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":590,"percent_change":280,"volume":1280,"transactions":9,"vwap":1279},"2026-04-15",155.27,157.039993,154.55,155.52,2660100,{"date":1282,"open":842,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":798,"volume":1287,"transactions":9,"vwap":1285},"2026-04-14",156.17999,154.39999,155.73,0.3,2889700,{"date":1289,"open":829,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":137,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",155.55,152.78999,155.42999,1.21,3061300,{"date":1296,"open":1297,"high":861,"low":1298,"close":1299,"change":1300,"percent_change":1234,"volume":1301,"transactions":9,"vwap":1299},"2026-04-10",155.39999,153.050003,154.22,-1.24,2051900,{"date":1303,"open":1304,"high":1305,"low":711,"close":1306,"change":204,"percent_change":1242,"volume":1307,"transactions":9,"vwap":1306},"2026-04-09",155.10001,157.17999,155.46001,2709900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":968,"volume":1315,"transactions":9,"vwap":1313},"2026-04-08",157.94,159.23,156.16,157.089996,2.13,2629200,{"date":1317,"open":1306,"high":1318,"low":1319,"close":1320,"change":925,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",155.74001,154.0099945,154.96001,-0.23,1807000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":343,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-06",153.59,155.94,152.99001,155.32001,0.52,1875900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":976,"volume":1338,"transactions":9,"vwap":1336},"2026-04-02",154.56,157.57001,153.25,154.50999,-1.83,2368200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",157.7,158.96001,155.82001,156.34,-0.89,-0.57,2459500,{"date":1349,"open":1326,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":684,"volume":1354,"transactions":9,"vwap":1352},"2026-03-31",157.92999,154.020004,157.23,2.54,1949200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1188,"percent_change":1056,"volume":1361,"transactions":9,"vwap":1360},"2026-03-30",154.67999,155.25999,153.17999,154.69,1855900,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1336,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1336},"2026-03-27",158.14999,154.38,-2.87,-1.82,2032100,{"date":1370,"open":751,"high":752,"low":1371,"close":1372,"change":1345,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-26",156.31,157.38,-0.56,2370000,{"date":1376,"open":1377,"high":1378,"low":842,"close":733,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":733},"2026-03-25",157.47,158.78999,2.35,1.51,1853300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":861,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":861},"2026-03-24",154.67,157.050003,154.089996,-0.31,-0.2,2220100,{"date":1391,"open":1392,"high":1393,"low":1260,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-23",156.67999,158.10001,156.23,2.1,1.36,2284900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-20",156.46001,158.11,153.75,154.13,-2.4,-1.53,3723700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-19",157.50999,159.11,156.45,156.53,-1.55,-0.98,2423800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":830,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":830},"2026-03-18",159.84,160.029999,156.35001,-3.56,-2.2,2083300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":968,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-17",161.60001,163.44,161.24001,161.64,0.85,2373900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",160.61,161.66,159.41,160.27,0.91,0.57,2187400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-13",161.37,162.41,158.92999,159.36,-0.27,-0.17,2559900,{"date":1451,"open":1452,"high":743,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-12",161.89999,158.2,159.63,-3.54,-2.17,2885600,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":26,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-11",163.56,164.10001,160.3,163.17,-0.43,4098500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-10",164.47,166.35001,163.3,163.88,-1.58,-0.95,2528200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":415,"volume":1482,"transactions":9,"vwap":1480},"2026-03-09",165,167.059998,161.75,165.46001,-1.66,2905100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1204,"percent_change":1481,"volume":1489,"transactions":9,"vwap":1488},"2026-03-06",168.25999,169.42,164.33,167.12,2651200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1413,"percent_change":1012,"volume":1496,"transactions":9,"vwap":1495},"2026-03-05",169.55,170.11,167.82001,169.94,2856600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-04",174.55,174.8,170.85001,171.49001,-2.72,-1.56,2137400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":736,"percent_change":519,"volume":1512,"transactions":9,"vwap":1511},"2026-03-03",173.23,174.99001,171.57001,174.21001,2109600,{"date":1514,"open":1515,"high":20,"low":1516,"close":1517,"change":112,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-02",174.080002,172.24001,176.53999,0.03,2124300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-27",175.32001,178.0099945,174.029999,176.48,-0.18,-0.1,4624900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-26",181.84,182.27,175.92,176.66,-4.3,-2.38,3326900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1405,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-25",183.25999,183.73,179.35001,180.96001,-0.84,2506100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1102,"volume":1553,"transactions":9,"vwap":1551},"2026-02-24",185,187.35001,182.32001,182.49001,-1.85,2986900,{"date":1555,"open":545,"high":1556,"low":1557,"close":222,"change":1558,"percent_change":1346,"volume":1559,"transactions":9,"vwap":222},"2026-02-23",186.3,182.14,-1.05,3261800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":985,"volume":1567,"transactions":9,"vwap":1565},"2026-02-20",181.78999,185.5,181.59,185.39,2.92,2740000,{"date":1569,"open":1570,"high":1571,"low":266,"close":1572,"change":590,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-19",182.16,183.039993,182.47,-0.11,1985100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-18",177.39,182.88,177.029999,182.67999,5.3,2.99,2696200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1430,"volume":1591,"transactions":9,"vwap":1589},"2026-02-17",176.16,178.42999,175.50999,177.38,1.49,2237900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1218,"percent_change":78,"volume":1598,"transactions":9,"vwap":1597},"2026-02-13",178.48,180.23,175.72,175.89,3167500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1504,"volume":1606,"transactions":9,"vwap":1604},"2026-02-12",180.87,182.75,176.63,177.81,-2.81,8302800,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-11",170.67,182,180.62,8.94,5.21,5938600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1581,"volume":1622,"transactions":9,"vwap":1620},"2026-02-10",165.98,172.58,164.41,171.67999,8.6375,4604400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-09",160.37737,166.25,157.52359,163.04245,-2.0676,-1.25,4676254,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-06",162.54716,165.64465,161.0849,165.11006,2.7594,1.7,2853732,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-05",164.080185,165.086472,161.84749,162.35063,-1.0692,-0.65,3673790,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":142,"volume":1657,"transactions":9,"vwap":1655},"2026-02-04",162.81447,167.51572,161.67453,163.41982,1.077,3991154,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-03",159.34749,164.025162,158.74214,162.34277,3.6085,2.27,3672518,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":977,"volume":1674,"transactions":9,"vwap":1672},"2026-02-02",159.5912,160.070755,158.16824,158.73428,-1.2343,2475439,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":65,"volume":1682,"transactions":9,"vwap":1680},"2026-01-30",158.60063,160.41667,157.31918,159.96855,1.8789,3520133,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":726,"volume":1690,"transactions":9,"vwap":1688},"2026-01-29",157.59435,158.8522,156.44655,158.08963,-0.6525,1852668,{"date":1692,"open":1678,"high":1693,"low":1694,"close":1662,"change":1695,"percent_change":854,"volume":1696,"transactions":9,"vwap":1662},"2026-01-28",163.52202,157.53145,-1.1635,2151206,{"date":1698,"open":1677,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":117,"volume":1703,"transactions":9,"vwap":1701},"2026-01-27",161.30504,158.16037,159.90565,-0.0157,2397593,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":343,"volume":1711,"transactions":9,"vwap":1709},"2026-01-26",159.37894,161.54874,159.0015717,159.92139,1.2815,1574736,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-23",161.55661,161.57233,153.79716,158.63994,-3.3412,-2.06,4367158,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-22",161.989,163.20755,160.59749,161.98112,-0.1101,-0.07,2573383,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":968,"volume":1737,"transactions":9,"vwap":1735},"2026-01-21",161.21855,163.16037,160.47955,162.091202,2.1934,2216587,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":247,"volume":1745,"transactions":9,"vwap":1743},"2026-01-20",160.99057,162.21698,159.69339,159.8978,-2.9245,2000347,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-16",162.79874,164.40251,162.46069,162.82233,-0.9748,-0.6,2022989,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-15",162.37421,164.52045,161.61163,163.79716,0.7311,0.45,2761512,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-14",158.65565,163.239,157.86949,163.06604,4.6384,2.93,1835242,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1753,"volume":1780,"transactions":9,"vwap":1778},"2026-01-13",159.3239,160.1022,156.0062866,158.42767,-0.9591,1473485,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":-6,"volume":1788,"transactions":9,"vwap":1786},"2026-01-12",159.43396,160.039307,158.29402,159.3868,-0.0079,1757141,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-09",161.9261,162.24057,158.33333,159.39465,-1.9104,-1.18,1680694,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1699,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1699},"2026-01-08",158.24686,162.72798,1.9418,1.22,1819087,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1030,"volume":1812,"transactions":9,"vwap":1810},"2026-01-07",161.47798,162.63365,158.82076,159.3632,-2.0833,2611289,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-06",155.87263,162.044022,155.80188,161.44655,5.0315,3.22,2598823,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":663,"volume":1829,"transactions":9,"vwap":1827},"2026-01-05",152.61006,157.85378,152.20126,156.4151,3.1604,2942518,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1762,"volume":1837,"transactions":9,"vwap":1835},"2026-01-02",152.74371,153.92296,151.32076,153.25471,0.6839,1734754,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1673,"percent_change":1234,"volume":1844,"transactions":9,"vwap":1843},"2025-12-31",153.71855,154.11949,152.54716,152.57076,999919,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":127,"volume":1852,"transactions":9,"vwap":1850},"2025-12-30",153.15251,154.22955,152.95598,153.80504,0.3774,974352,{"date":1854,"open":1855,"high":1856,"low":1849,"close":1857,"change":1858,"percent_change":1753,"volume":1859,"transactions":9,"vwap":1857},"2025-12-29",154.25314,154.47327,153.42767,-0.9198,1542046,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-26",154.15094,155.062897,153.19969,154.34749,0.1651,0.11,1292606,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":458,"volume":1876,"transactions":9,"vwap":1874},"2025-12-24",154.088043,154.64622,153.49843,154.18239,0.3538,544670,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-23",154.37106,153.16037,153.82861,-0.8412,-0.54,1323389,{"date":1886,"open":1862,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1162,"volume":1891,"transactions":9,"vwap":1889},"2025-12-22",155.739,153.99371,154.66982,0.9041,1923391,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-19",152.75157,154.71698,152.58647,153.76572,0.6997,0.46,6338376,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-18",153.38051,154.85849,152.72798,153.06604,-0.5189,-0.34,4222277,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":193,"volume":1917,"transactions":9,"vwap":1915},"2025-12-17",154.11163,156.037735,153.27045,153.5849,-0.8098,4210702,{"date":1919,"open":1920,"high":1768,"low":1921,"close":1922,"change":1923,"percent_change":1552,"volume":1924,"transactions":9,"vwap":1922},"2025-12-16",157.40565,153.39622,154.39465,-2.9088,3025706,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-15",157.93239,159.15094,156.061325,157.30345,-0.6289,-0.4,4720646,{"date":1935,"open":1936,"high":1794,"low":1937,"close":1927,"change":1938,"percent_change":458,"volume":1939,"transactions":9,"vwap":1927},"2025-12-12",157.6022,155.97484,0.3616,3172495,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":94,"volume":1947,"transactions":9,"vwap":1945},"2025-12-11",156.24214,157.63365,155.5739,157.57076,1.5959,2102107,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1937,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1937},"2025-12-10",148.92296,156.989,148.46698,7.5315,5.07,3546845,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":925,"volume":1963,"transactions":9,"vwap":1961},"2025-12-09",149.29245,150.4088,148.20755,148.44339,-0.5346,1900114,{"date":1965,"open":1966,"high":1967,"low":1950,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-08",150.94339,151.84749,148.97798,-3.5063,-2.3,2213916,{"date":1973,"open":1974,"high":1874,"low":1975,"close":1976,"change":1977,"percent_change":395,"volume":1978,"transactions":9,"vwap":1976},"2025-12-05",152.29559,152.27202,152.48428,0.1572,2270138,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":395,"volume":1986,"transactions":9,"vwap":1984},"2025-12-04",152.37421,152.59435,151.014145,152.32704,0.1494,1593943,{"date":1988,"open":1989,"high":1974,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-03",150.43239,149.92924,152.17767,2.4371,1.63,1477428,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1071,"volume":2001,"transactions":9,"vwap":1999},"2025-12-02",151.42296,148.93082,149.74057,-1.0613,1957862,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-01",152.012573,153.12106,150.52673,150.80188,-1.7296,-1.13,2456868,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":112,"volume":2018,"transactions":9,"vwap":2016},"2025-11-28",152.18553,153.097488,151.80818,152.53145,0.0944,754042,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1630,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-26",153.36478,153.9151,151.989,152.4371,-0.81,1582114,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":907,"volume":2034,"transactions":9,"vwap":2032},"2025-11-25",150.91982,153.74214,150.32233,153.6871,3.5613,2564734,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-24",151.62737,152.16982,149.98428,150.12579,-1.3836,-0.91,2671454,{"date":2045,"open":2046,"high":1879,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-21",149.30818,149.080185,151.50943,2.4686,1.66,3816763,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-20",148.89151,150.97484,147.83804,149.040878,-1.2893,-0.86,3292954,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-19",151.17924,151.9261,148.19969,150.33018,-0.8727,-0.58,2089387,{"date":2071,"open":2031,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-18",152.62579,149.18239,151.20284,1.0613,0.71,2679214,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-17",151.13994,153.52202,149.50471,150.14151,-1.6195,-1.07,3851234,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2089,"change":1078,"percent_change":1078,"volume":2092,"transactions":9,"vwap":2089},"2025-11-14",151.761,152.9088,150.75471,4257511,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2089,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2089},"2025-11-13",150.69969,153.88365,150.24371,0.7233,0.48,5057981,{"date":2102,"open":2103,"high":1997,"low":2104,"close":2105,"change":1992,"percent_change":684,"volume":2106,"transactions":9,"vwap":2105},"2025-11-12",149.46541,148.63208,151.037735,3619094,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-11",143.62421,148.63994,143.38051,148.60063,5.8019,4.06,3795521,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-10",139.0094299,143.081757,138.30975,142.79874,2.9874,2.14,3154560,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1875,"percent_change":127,"volume":2131,"transactions":9,"vwap":2130},"2025-11-07",139.11949,140.77045,137.35849,139.81133,3903259,{"date":2133,"open":2134,"high":2135,"low":31,"close":2136,"change":2137,"percent_change":1439,"volume":2138,"transactions":9,"vwap":2136},"2025-11-06",129.3239,139.65408,139.45755,0.7862,8389349,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1811,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-11-05",139.61478,140.36949,136.90251,138.67139,-1.48,5620459,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-04",139.22955,141.6588,137.57861,140.75471,1.3679,0.98,4236905,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-03",140.39308,137.61006,139.3868,-1.1085,-0.79,4381404,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-31",140.14937,140.96698,138.050308,140.49529,-0.5267,-0.37,3424478,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1796,"volume":2180,"transactions":9,"vwap":2178},"2025-10-30",142.31133,142.92453,140.55818,141.022018,-1.6824,3462893,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1171,"volume":2187,"transactions":9,"vwap":2185},"2025-10-29",144.12737,142.35849,142.70441,-2.1148,2048556,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-28",147.091202,144.77988,144.81918,-2.2248,-1.51,1692905,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-27",146.23428,147.48428,145.45598,147.044022,0.9512,0.65,3257974,{"date":2206,"open":2207,"high":1960,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-24",147.74371,145.99843,146.092773,-0.5503,-0.38,1959389,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1544,"volume":2220,"transactions":9,"vwap":2218},"2025-10-23",148.25471,148.51414,146.10849,146.64308,-1.2421,2136070,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":934,"volume":2228,"transactions":9,"vwap":2226},"2025-10-22",148.41196,149.49686,147.31133,147.88522,-0.7233,2745994,{"date":2230,"open":2055,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-21",151.46227,147.46069,148.60849,-1.5487,-1.03,2900414,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":51,"volume":2243,"transactions":9,"vwap":2241},"2025-10-20",148.80504,152.067612,150.15723,1.4937,2206157,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-17",145.66824,148.99371,145.078613,148.66353,3.011,2.07,2472514,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1234,"volume":2260,"transactions":9,"vwap":2258},"2025-10-16",143.71855,145.73112,140.65251,145.65251,-1.1792,4354692,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1630,"percent_change":1544,"volume":2267,"transactions":9,"vwap":2266},"2025-10-15",147.47641,149.03302,146.20284,146.83176,1455804,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":1438,"volume":2274,"transactions":9,"vwap":2272},"2025-10-14",145.83333,148.41982,148.081757,1.3365,1501087,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":396,"volume":2282,"transactions":9,"vwap":2280},"2025-10-13",146.91824,148.78145,146.22641,146.74529,0.0786,1084762,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-10",148.89937,149.39465,146.3129,146.66667,-1.9811,-1.33,1372997,{"date":2293,"open":2294,"high":2295,"low":2056,"close":2296,"change":2297,"percent_change":1145,"volume":2298,"transactions":9,"vwap":2296},"2025-10-09",152.61792,153.050308,148.6478,-3.8129,1566595,{"date":2300,"open":2301,"high":1982,"low":2302,"close":2303,"change":2304,"percent_change":43,"volume":2305,"transactions":9,"vwap":2303},"2025-10-08",151.34435,150.83333,152.46069,1.1006,1414337,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-07",151.37579,152.21698,150.55818,151.36006,0.4245,0.28,1057414,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1544,"volume":2321,"transactions":9,"vwap":2319},"2025-10-06",152.45284,149.92139,150.93553,-1.2736,1390423,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-03",150.76257,153.56133,150.511,152.20912,1.5802,1.05,1242871,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":157,"volume":2338,"transactions":9,"vwap":2336},"2025-10-02",148.62421,150.69182,148.54559,150.62894,0.5189,1620019,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-01",147.64151,150.66037,146.55661,150.11006,2.9638,2.01,2991108,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-30",144.57547,147.20126,143.82861,147.14622,2.4921,1.72,2040288,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-29",145.12579,143.49057,144.65408,-0.4717,-0.33,1715546,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2359,"change":2370,"percent_change":695,"volume":2371,"transactions":9,"vwap":2359},"2025-09-26",142.31918,145.22012,142.14622,3.1525,1610225,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-25",145.56604,145.91982,140.02359,141.97327,-4.2924,-2.93,2382710,{"date":2382,"open":2383,"high":2384,"low":2200,"close":2385,"change":2386,"percent_change":926,"volume":2387,"transactions":9,"vwap":2385},"2025-09-24",146.077042,147.17767,146.26572,-0.3695,1319573,{"date":2389,"open":2390,"high":2391,"low":2383,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-23",146.46227,147.91667,146.63522,-0.0236,-0.02,1598014,{"date":2397,"open":2390,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":258,"volume":2402,"transactions":9,"vwap":2400},"2025-09-22",147.2327,145.32233,146.6588,-0.3852,1561634,{"date":2404,"open":2405,"high":1952,"low":2406,"close":2201,"change":2407,"percent_change":26,"volume":2408,"transactions":9,"vwap":2201},"2025-09-19",147.93239,145.91196,-1.0456,3499145,{"date":2410,"open":2411,"high":2412,"low":2201,"close":2413,"change":2414,"percent_change":457,"volume":2415,"transactions":9,"vwap":2413},"2025-09-18",147.64937,148.61635,148.08963,0.6289,1428838,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2232,"change":2421,"percent_change":43,"volume":2422,"transactions":9,"vwap":2232},"2025-09-17",146.8632,149.3868,146.79245,1.0692,1349465,{"date":2424,"open":2270,"high":2425,"low":2374,"close":2426,"change":2427,"percent_change":127,"volume":2428,"transactions":9,"vwap":2426},"2025-09-16",147.83018,146.39151,0.3695,1541028,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-15",147.12263,148.56918,145.82547,146.022018,-0.8648,-0.59,1697866,{"date":2439,"open":1958,"high":1958,"low":2440,"close":2440,"change":1744,"percent_change":1249,"volume":2441,"transactions":9,"vwap":2440},"2025-09-12",146.8868,1422223,{"date":2443,"open":2216,"high":1959,"low":2391,"close":2444,"change":2445,"percent_change":122,"volume":2446,"transactions":9,"vwap":2444},"2025-09-11",149.81133,1.6745,1993733,{"date":2448,"open":2278,"high":2449,"low":2450,"close":2451,"change":2084,"percent_change":78,"volume":2452,"transactions":9,"vwap":2451},"2025-09-10",149.33963,146.98112,148.1368,2373170,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1346,"volume":2460,"transactions":9,"vwap":2458},"2025-09-09",150.22012,151.1871,149.51257,149.75629,-0.8569,1918939,{"date":2462,"open":2083,"high":2463,"low":2411,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-08",150.85692,150.6132,-0.6368,-0.42,3309490,{"date":2469,"open":2241,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1162,"volume":2474,"transactions":9,"vwap":2472},"2025-09-05",151.71384,150.02359,151.25,0.8884,1582622,{"date":2476,"open":2477,"high":2336,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-04",148.6871,147.26414,150.36163,1.2972,0.87,1627906,{"date":2484,"open":2400,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":137,"volume":2489,"transactions":9,"vwap":2487},"2025-09-03",149.072327,144.44182,149.064468,1.1478,4609092,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2391,"change":2495,"percent_change":1145,"volume":2496,"transactions":9,"vwap":2391},"2025-09-02",151.52516,152.50786,147.82233,-3.7972,2073996,{"date":2498,"open":2091,"high":2089,"low":2241,"close":2470,"change":2499,"percent_change":72,"volume":2500,"transactions":9,"vwap":2470},"2025-08-29",1.3601,1691124,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-28",153.53773,149.95284,150.35378,-3.2626,-2.12,2281841,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-27",152.2327,153.8129,153.61635,1.0456,0.69,1692650,{"date":2518,"open":2519,"high":2520,"low":2521,"close":1843,"change":2522,"percent_change":950,"volume":2523,"transactions":9,"vwap":1843},"2025-08-26",152.57861,153.4827,152.12263,-0.456,2855894,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-25",156.68239,156.8239,152.53931,153.026733,-3.9387,-2.51,1561380,{"date":2534,"open":2535,"high":2536,"low":1863,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-22",155.52673,157.3978,156.96541,2.3821,1.54,2060386,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1030,"volume":2548,"transactions":9,"vwap":2546},"2025-08-21",156.022018,156.32861,154.37894,154.58333,-2.0205,1658942,{"date":2550,"open":2551,"high":1920,"low":2552,"close":2553,"change":2554,"percent_change":1162,"volume":2555,"transactions":9,"vwap":2553},"2025-08-20",155.70755,155.24371,156.60378,0.9198,3171732,{"date":2557,"open":1880,"high":2558,"low":1905,"close":2559,"change":2538,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-19",155.86478,155.68396,1.55,2419598,{"date":2563,"open":2564,"high":2565,"low":1914,"close":2566,"change":2567,"percent_change":257,"volume":2568,"transactions":9,"vwap":2566},"2025-08-18",153.94655,155.20441,153.30188,-0.739,2243045,{"date":2570,"open":1871,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2099,"volume":2575,"transactions":9,"vwap":2573},"2025-08-15",154.86635,153.018875,154.040878,0.739,3328570,{"date":2577,"open":2578,"high":1402,"low":2579,"close":2566,"change":2580,"percent_change":934,"volume":2581,"transactions":9,"vwap":2566},"2025-08-14",153.57704,152.044022,-0.7547,2905630,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2137,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-13",153.46698,154.30031,152.46855,154.05661,0.51,3398530,{"date":2591,"open":2521,"high":2592,"low":2472,"close":1914,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1914},"2025-08-12",153.29402,1.934,1.28,4033894,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":193,"volume":2603,"transactions":9,"vwap":2601},"2025-08-11",152.16196,152.83804,149.77202,151.33647,-0.7862,3524203,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2521,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2521},"2025-08-08",146.91037,152.42139,4.5755,3.1,5031269,{"date":2612,"open":2613,"high":2103,"low":2192,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-07",147.28773,147.54716,12.0047,8.86,6154063,{"date":2619,"open":2620,"high":2136,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-06",139.05661,135.37737,135.54245,-3.522,-2.53,5375345,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":1094,"volume":2633,"transactions":9,"vwap":2631},"2025-08-05",140.64465,141.25786,138.45126,139.064468,-1.5802,3637030,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2628,"change":2638,"percent_change":342,"volume":2639,"transactions":9,"vwap":2628},"2025-08-04",138.60063,141.13994,1.989,2607091,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1558,"volume":2647,"transactions":9,"vwap":2645},"2025-08-01",139.44182,139.50471,137.17767,138.65565,-1.478,5964408,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-31",141.90251,143.28616,140.13365,-2.5865,-1.81,4749521,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-07-30",143.26257,143.59277,141.76888,142.72012,-0.6604,-0.46,2349002,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2111,"change":2670,"percent_change":1387,"volume":2671,"transactions":9,"vwap":2111},"2025-07-29",143.57704,144.28459,142.83018,-0.4403,1909018,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-28",145.35378,145.78616,143.72641,143.82076,-1.8711,-1.28,2353454,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-25",144.92924,146.16353,144.19812,145.69182,1.3286,0.92,2386145,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-24",143.30188,145.71541,142.55504,144.3632,0.8255,0.58,2291508,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":789,"volume":2706,"transactions":9,"vwap":2704},"2025-07-23",144.33963,144.95284,141.61949,143.53773,1.022,3337474,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":694,"volume":2714,"transactions":9,"vwap":2712},"2025-07-22",138.50629,142.79088,138.43553,142.51572,4.6777,2406624,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-21",140.59749,141.17924,137.82233,137.83804,-2.7673,-1.97,3986321,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2009,"volume":2731,"transactions":9,"vwap":2729},"2025-07-18",142.68867,142.7673,139.90565,140.60535,-1.6116,4414603,{"date":2733,"open":2166,"high":2734,"low":2149,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-17",142.32704,142.21698,2.0676,1.48,5019566,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2166,"change":2744,"percent_change":2394,"volume":2745,"transactions":9,"vwap":2166},"2025-07-16",140.18082,140.80975,138.3412,-0.0315,5290884,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2741,"change":2751,"percent_change":2515,"volume":2752,"transactions":9,"vwap":2741},"2025-07-15",139.21384,142.036163,138.41196,0.9591,7649172,{"date":2754,"open":2755,"high":2160,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-14",137.54716,135.66824,139.22169,0.8805,0.64,8123755,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2743,"change":2766,"percent_change":2059,"volume":2767,"transactions":9,"vwap":2743},"2025-07-11",138.53773,138.75,136.69025,-1.2028,3089306,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-10",138.04245,141.32076,137.28773,139.54402,1.5723,1.14,3833935,{"date":2778,"open":2151,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-09",138.073898,136.022018,137.97169,0.684,0.5,2808958,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2772,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2772},"2025-07-08",135.84906,138.08963,135.6132,1.3208,0.97,2427103,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1367,"volume":2800,"transactions":9,"vwap":2798},"2025-07-07",138.5849,139.77988,135.48743,135.96698,-2.5236,3179491,{"date":2802,"open":2803,"high":2804,"low":2120,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-07-03",140.078613,140.17296,138.49057,-0.8726,-0.63,1345267,{"date":2810,"open":2811,"high":2812,"low":2770,"close":2813,"change":2814,"percent_change":1321,"volume":2815,"transactions":9,"vwap":2813},"2025-07-02",139.57547,140,139.3632,-0.3145,4168980,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-01",135.38522,140.81761,134.68553,139.67767,4.261,3.15,4093805,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":343,"volume":2832,"transactions":9,"vwap":2830},"2025-06-30",134.12737,135.739,133.71855,135.41667,1.0928,3211800,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1898,"percent_change":1329,"volume":2839,"transactions":9,"vwap":2838},"2025-06-27",133.94655,135.43239,133.4827,134.3239,3905422,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1883,"volume":2847,"transactions":9,"vwap":2845},"2025-06-26",134.22955,134.33176,132.77516,133.62421,-0.7311,3662342,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2170,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-25",134.49686,135.33018,133.60063,134.35535,-0.39,2694223,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":788,"volume":2863,"transactions":9,"vwap":2861},"2025-06-24",133.92296,135.1651,133.018875,134.88208,1.4544,3708262,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2705,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-23",132.20126,134.15094,131.68239,133.42767,0.77,3922085,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":1527,"volume":2879,"transactions":9,"vwap":2877},"2025-06-20",133.10535,133.61635,132.13837,132.40565,-0.1337,6478932,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2000,"percent_change":2162,"volume":2886,"transactions":9,"vwap":2885},"2025-06-18",133.41196,134.11949,132.41353,132.53931,3612353,{"date":2888,"open":2889,"high":2889,"low":2890,"close":2852,"change":2891,"percent_change":478,"volume":2892,"transactions":9,"vwap":2852},"2025-06-17",135.18082,133.49843,-1.6981,4810450,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-16",135.511,136.3522,134.31604,135.29874,-0.0865,-0.06,3022781,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2818,"change":2907,"percent_change":1030,"volume":2908,"transactions":9,"vwap":2818},"2025-06-13",136.029877,138.62421,135.11792,-1.7689,2895581,{"date":2910,"open":2622,"high":2911,"low":2912,"close":2913,"change":2153,"percent_change":107,"volume":2914,"transactions":9,"vwap":2913},"2025-06-12",137.75943,134.98428,137.15408,2116990,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":468,"volume":2922,"transactions":9,"vwap":2920},"2025-06-11",137.18553,138.25471,135.14937,135.78616,-1.3129,3002938,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":788,"volume":2930,"transactions":9,"vwap":2928},"2025-06-10",136.32861,137.32704,135.086472,137.09906,1.478,3717038,{"date":2932,"open":2933,"high":2926,"low":2898,"close":2934,"change":2567,"percent_change":1883,"volume":2935,"transactions":9,"vwap":2934},"2025-06-09",136.78459,135.62106,4385220,{"date":2937,"open":2919,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-06",136.84749,134.88994,136.36006,1.9025,1.41,2590046,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":396,"volume":2951,"transactions":9,"vwap":2949},"2025-06-05",135.055038,136.10849,134.13522,134.45755,0.0708,3634740,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-04",134.59906,135.2673,133.52202,134.3868,0.2201,0.16,3133063,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":164,"volume":2968,"transactions":9,"vwap":2966},"2025-06-03",132.64151,134.75629,132.028305,134.16667,0.9906,2581015,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":1552,"volume":2976,"transactions":9,"vwap":2974},"2025-06-02",134.58333,135.1022,132.05188,133.1761,-2.5079,4150154,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":26,"volume":2984,"transactions":9,"vwap":2982},"2025-05-30",136.43082,136.63522,134.94496,135.68396,-0.967,4272266,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-29",136.37579,137.16196,135.14151,136.65094,0.6368,0.47,3402854,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":2259,"percent_change":2059,"volume":3000,"transactions":9,"vwap":2999},"2025-05-28",137.65723,138.70284,135.94339,136.014145,2128946,{"date":3002,"open":2798,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-27",137.99529,135.24371,137.19339,2.4607,1.83,2557483,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":2846,"percent_change":1883,"volume":3015,"transactions":9,"vwap":3014},"2025-05-23",134.048737,135.34592,133.33333,134.7327,2481418,{"date":3017,"open":2949,"high":3018,"low":3019,"close":3020,"change":1689,"percent_change":257,"volume":3021,"transactions":9,"vwap":3020},"2025-05-22",136.4151,134.29245,135.46384,2668529,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-21",138.36478,138.94655,135.95126,136.11635,-2.7752,-2,3349558,{"date":3032,"open":3033,"high":2149,"low":3034,"close":3035,"change":3036,"percent_change":590,"volume":3037,"transactions":9,"vwap":3035},"2025-05-20",138.82076,138.06604,138.89151,-0.2987,3492658,{"date":3039,"open":2772,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-19",139.30818,136.053452,139.19025,1.2893,0.93,4080576,{"date":3047,"open":2830,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-16",138.12106,134.87421,137.90094,2.4685,1.82,2865816,{"date":3055,"open":2820,"high":3056,"low":3057,"close":2836,"change":3058,"percent_change":43,"volume":3059,"transactions":9,"vwap":2836},"2025-05-15",135.55818,132.88522,0.9827,5289103,{"date":3061,"open":3062,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-14",137.42139,134.05661,134.44969,-3.3962,-2.46,4996162,{"date":3069,"open":3070,"high":2796,"low":3071,"close":3072,"change":1078,"percent_change":1078,"volume":3073,"transactions":9,"vwap":3072},"2025-05-13",137.47641,135.45598,137.84592,4798620,{"date":3075,"open":3076,"high":3077,"low":2883,"close":3072,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3072},"2025-05-12",134.69339,137.91667,6.3837,4.86,6025337,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":1464,"volume":3088,"transactions":9,"vwap":3086},"2025-05-09",132.46855,133.90723,131.1871,131.46227,-0.5739,5258066,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":2991,"percent_change":2099,"volume":3095,"transactions":9,"vwap":3094},"2025-05-08",131.39937,134.03302,130.60535,132.036163,5483974,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3091,"change":3101,"percent_change":560,"volume":3102,"transactions":9,"vwap":3091},"2025-05-07",131.10063,131.83176,128.90723,1.5645,4337393,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":941,"volume":3110,"transactions":9,"vwap":3108},"2025-05-06",131.037735,131.32076,128.40408,129.8349,-1.4544,4686684,{"date":3112,"open":2877,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":1558,"volume":3117,"transactions":9,"vwap":3115},"2025-05-05",133.67924,130.11006,131.28931,-1.3994,5526713,{"date":3119,"open":3120,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":1272,"volume":3124,"transactions":9,"vwap":3122},"2025-05-02",134.63837,130.58963,132.68867,-0.5975,13397722,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-01",147.6651,147.79874,133.27045,133.28616,-29.5205,-18.13,16728835,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-04-30",162.05188,162.98743,159.99214,162.80661,0.511,0.31,3501180,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-04-29",161.16353,162.86163,160.42453,162.29559,1.423,0.88,1473358,{"date":3153,"open":3154,"high":1801,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-04-28",162.12263,159.88994,160.87263,-0.3538,-0.22,1781054,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3141,"volume":3167,"transactions":9,"vwap":3165},"2025-04-25",160.70755,161.46227,158.79716,161.22641,0.4953,2150443,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":2445,"percent_change":2329,"volume":3174,"transactions":9,"vwap":3173},"2025-04-24",159.30818,161.10063,158.018875,160.73112,1711730,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":1803,"volume":3182,"transactions":9,"vwap":3180},"2025-04-23",159.25314,163.55345,158.058182,159.05661,1.9182,3924120,{"date":184,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},156.16353,157.50786,155.18867,157.13837,0.9748,0.62,2054662]