[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKNG":3,"homepage-market-summary":35,"stock-historical-BKNG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BKNG","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},"Booking Holdings Inc. Common Stock","Nasdaq",null,"TRANSPORTATION SERVICES","Booking is the world's largest online travel agency by sales, offering booking and payment services for hotel and alternative accommodation rooms, airlines, rental cars, restaurants, cruises, experiences, and other vacation packages. The company operates several branded travel booking sites, including Booking.com, Agoda, OpenTable, Rentalcars.com, and Kayak. Transaction fees for online bookings account for the bulk of revenue and profits.","24,300","Norwalk, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0565,1.68,"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},159.02,161.23,162.24,158.38,160.28,-1.26,-0.79,7490160.789507,212338,159.4629,224.99561,150.14,7835707.1918499125,11.9,6919,{"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":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},233.5764,7005096,2556860005.154328,-13.54,"2025-04-22",[187,188,198,208,219,230,240,251,261,272,283,294,304,315,326,337,348,358,369,380,391,402,413,424,434,445,455,466,477,488,499,510,520,531,542,553,564,575,583,593,604,614,625,634,645,656,667,677,688,699,709,720,730,740,751,760,769,778,786,794,802,811,820,828,837,845,853,861,869,878,887,895,904,913,922,930,936,944,953,962,970,979,988,997,1005,1013,1020,1028,1036,1045,1052,1061,1069,1078,1086,1093,1102,1111,1119,1126,1135,1143,1152,1161,1169,1178,1186,1195,1204,1212,1220,1228,1237,1246,1255,1263,1272,1281,1288,1297,1306,1314,1323,1331,1340,1349,1356,1365,1373,1382,1391,1400,1408,1416,1425,1433,1440,1449,1458,1467,1476,1485,1494,1502,1511,1519,1528,1537,1546,1555,1562,1570,1579,1587,1596,1605,1614,1623,1632,1640,1649,1658,1665,1672,1681,1690,1699,1707,1716,1724,1733,1741,1750,1758,1766,1774,1782,1791,1800,1809,1817,1826,1835,1843,1852,1860,1867,1875,1883,1891,1899,1906,1914,1922,1931,1939,1947,1955,1963,1971,1980,1989,1996,2004,2013,2021,2029,2038,2047,2055,2064,2073,2081,2090,2099,2107,2115,2123,2132,2140,2149,2157,2165,2173,2182,2189,2198,2206,2214,2223,2231,2239,2246,2255,2262,2270,2278,2285,2293,2302,2311,2320,2329,2337,2346,2355,2363,2372,2381,2389,2397,2404,2412,2420,2428,2437,2446,2455,2463,2470,2478,2485,2494,2503,2510,2518,2526,2534,2540,2549,2558,2567,2575,2583,2591,2597,2606,2613,2621,2630,2638,2647,2655,2663,2671,2679,2687,2694,2701,2708,2716,2725,2732,2741,2750,2758,2767,2775,2782,2790,2799,2808,2817,2825,2833,2841,2850,2858,2867,2875,2884,2893,2901,2907,2914,2923,2930,2939,2947,2955,2964,2972,2980,2988,2995,3004,3013,3022,3031,3039,3046,3054,3063,3070,3078,3086,3095,3103,3111,3119,3127,3134,3143,3151,3159,3168,3176,3184,3192,3199,3208,3216,3225,3233,3241,3248,3255,3262,3270,3278,3286,3294,3303,3311,3318],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",163.465,165.15,159.61,-2.63,-1.61,6672750.004077,217894,160.746,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":157,"volume":205,"transactions":206,"vwap":207},"2026-09-30",162.645,166.02,160.98,162.91,0.57,8391991.151163,207347,163.3812,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",163.675,164.18,161,162.34,-1.53,-0.93,5926896.557167,208717,162.445,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",162.63,166.185,160.75,163.87,-0.08,-0.05,8637852.262315,288755,164.0394,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",158.2,164.59,163.95,6.54,4.15,8939218.238106,265369,162.7068,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",157.05,159.25,155.38,157.41,1.51,0.97,9501586.57407,279465,157.4459,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",162.74,155.365,155.9,-8.32,-5.07,13881553.150809,449045,156.8782,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",172.1,173.29,160.59,164.22,-4.3,-2.55,14362132.516931,388913,163.8537,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",167.27,170.18,166.1035,168.52,0.62,0.37,6994686.213507,228716,168.5122,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",169.15,169.93,166.9,167.9,-2.62,-1.54,18459805.091602,251141,168.1117,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",173.55,168.37,170.52,-0.88,-0.51,7452163.993911,210248,170.3307,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",171.34,173.69,170.04,171.4,0.08,0.05,5990334.106078,206651,171.6541,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",173.775,175,169.9,171.32,-4.03,-2.3,7834819.50275,225086,171.5221,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",176.12,182,174.57,175.35,1.43,0.82,7534342.596186,214884,176.1198,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",176.61,176.78,171.53,173.92,-0.41,-0.24,6456818.598539,180014,173.9291,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":72,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",172.04,176.905,171.102,174.33,0.52,6424355.074739,214853,174.9954,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",176.37,177.55,170.12,173.43,-6.87,-3.81,12079582.399244,393367,172.5684,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",191.58,192,179.53,180.3,-12.99,-6.72,10892383.627399,359140,181.8866,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",193.99,195.55,192.19,193.29,-1.84,-0.94,6321497.053208,171477,193.3946,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",200.59,203.26,194.68,195.13,-4.47,-2.24,7604030.312324,188199,196.0121,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",196.67,200.62,195.73,199.6,3.91,2,4842754.281204,170215,199.1394,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",198.4,201.43,195.15,195.69,-3.4,-1.71,5302024.946901,177469,197.2087,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",203.98,198.845,199.09,-6.54,-3.18,5058381.051932,164237,199.9956,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",203.58,207.56,203.06,205.63,3.07,1.52,3591995.672388,146789,205.4469,{"date":446,"open":437,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",207.76,201.76,202.56,-6.33,-3.03,5420803.474492,175497,203.5,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",214.45,215.585,208.06,208.89,-4.89,-2.29,4012351.186641,158002,209.8494,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",214.1,217.32,211.8672,213.78,0.42,0.2,5530682.719486,137577,213.4957,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",210.84,215.05,210.79,213.36,3.74,1.78,4911806.976042,174880,213.5011,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",210.04,211.63,206.29,209.62,-0.25,-0.12,4504440.80416,153872,209.751,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",212,213,209.51,209.87,-3.13,-1.47,3782527.524817,158895,210.6228,{"date":511,"open":512,"high":513,"low":514,"close":502,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",208.2,216.42,207.44,4.753,2.28,5144186.726432,190191,213.6924,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",205.75,211.64,204.81,208.247,3.487,1.7,4530495.507132,192391,209.2089,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",210.83,213.49,204.02,204.76,-7.3,-3.44,5048275.874677,175969,206.7584,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",212.56,214.93,211.71,212.06,-1.28,-0.6,4095760.02304,140502,213.0502,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",212.995,214.38,208.53,213.34,1.08,0.51,3656643.580016,143515,212.5384,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",209.565,212.87,208,212.26,-0.61,-0.29,3174391.383295,140426,211.2388,{"date":576,"open":577,"high":578,"low":579,"close":567,"change":117,"percent_change":-6,"volume":580,"transactions":581,"vwap":582},"2026-08-11",210,214.36,208.77,3488834.882888,147256,212.9367,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":290,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",213.93,215.45,209.21,212.88,-0.72,4692895.553916,164312,211.9509,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",207.245,215.69,207.155,214.42,7.03,3.39,7128967.286984,243151,213.7097,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":279,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",207.45,211.82,205.82,207.39,0.18,6697491.174871,265590,207.8741,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",207.735,211.47,202.13,207.02,12.79,6.58,10482672.066098,323519,206.6269,{"date":626,"open":627,"high":417,"low":628,"close":629,"change":441,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",192.83,190.37,194.23,0.79,9141469.550948,306575,193.6316,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",198.218,199.4299,191.066417,192.71,-0.19,-0.1,7564789.706001,257504,192.9868,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",191.605,194.9599,190.805,192.9,-0.34,-0.18,4430041.904308,186446,193.1965,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",197,199.9,190.15,193.24,-8.06,-4,6825321.528133,260242,193.4329,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":51,"volume":674,"transactions":675,"vwap":676},"2026-07-29",196.44,204.61,195.34,201.3,1.99,7365724.70359,250005,200.886,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",189.475,199.98,188.48,199.31,12.52,6.7,8822648.637759,297995,197.0982,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",180.672,187.34,180.59,186.79,9.33,5.26,5592863.978866,221828,185.3589,{"date":700,"open":701,"high":374,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",174.6,174.5,177.46,4.63,2.68,4980832.391473,243393,177.2942,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",174.065,175.8,171.02,172.83,-5.03,-2.83,4662073.901502,185185,172.8338,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":290,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",177.97,180.37,176.39,177.86,-0.86,4851022.037926,182382,178.6433,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":226,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",178.98,180.56,177.1,179.4,-0.03,4039740.959712,176677,178.6656,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",181.385,182.23,177.36,179.45,-2.23,-1.23,4059333.343066,180541,179.3498,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",183.23,184.36,178.75999,181.67999,-2.93,-1.59,7195100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",184.55,185.92,179.99001,184.61,1.81,0.99,5880000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",175.3,183.14,175.2,182.8,7.95,4.55,6800500,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",171.17,176.88,174.85001,-0.95,-0.54,5409800,{"date":787,"open":788,"high":789,"low":790,"close":712,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":712},"2026-07-13",178.48,180.64,174.50999,-2.59,-1.45,5079900,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",175.83,180.039993,178.39,2.87,1.64,3975400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",172.28,175.64999,170.31,175.52,1.23,0.71,4613000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",179.39,179.88,172.75,174.28999,-7.66,-4.21,5003400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":560,"volume":827,"transactions":9,"vwap":825},"2026-07-07",184.8,188.31,180.89999,181.95,0.92,5369500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",185.49001,186.89,180.57001,181.029999,-3.53,-1.91,7362100,{"date":838,"open":839,"high":840,"low":756,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",184.35001,186.42,184.56,1.92,1.05,14188400,{"date":846,"open":814,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",185.45,177.52,182.64,4.4,2.47,7100800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":462,"volume":860,"transactions":9,"vwap":858},"2026-06-30",180.31,181.38,176.7,178.24001,-4.17,6582000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":354,"volume":868,"transactions":9,"vwap":866},"2026-06-29",185,186.5,181.78999,182.41,0.95,8451400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",177.41,183.28999,176.92,181.46001,4.41,2.49,12746700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",181.2,183.17999,176.56,177.050003,-4.2,-2.32,10844600,{"date":888,"open":780,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",184.89,171.0099945,181.25,12.31,7.29,13956100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",167.57001,170.11,165.85001,168.94,1.17,0.7,9166100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",169.49001,171,164.13,167.77,-4.01,-2.33,8274700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",172.66,174.45,170.28999,171.78,0.15,0.09,18363000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":911,"volume":929,"transactions":9,"vwap":927},"2026-06-17",174.78,176.58,170.7,171.63,-4.09,5895000,{"date":931,"open":932,"high":933,"low":934,"close":932,"change":559,"percent_change":278,"volume":935,"transactions":9,"vwap":932},"2026-06-16",175.72,176.71001,174.10001,7444100,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",169.020004,176.8,174.64,9.7,5.88,9471700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",166.21001,168.44,161.69,164.94,1.35,0.83,6491800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",160.66,165,158.12,163.59,2.95,1.84,8094500,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",164.10001,159.23,160.64,-3.35,-2.04,6791900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",162.61,168.89,161.58,163.99001,1.69,1.04,8153200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",165.55,166.73,162.2,162.3,-3.54,-2.13,6621000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",167.53999,171.92,164.89,165.84,-1.65,-0.99,7810300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":800,"volume":1004,"transactions":9,"vwap":1002},"2026-06-04",168.5,171.22,166.36,167.49001,2.71,6666200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":792,"volume":1012,"transactions":9,"vwap":1010},"2026-06-03",165.71001,168.42,164.45,164.78,-2.43,6981100,{"date":1014,"open":990,"high":1015,"low":1016,"close":1017,"change":968,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-06-02",168.23,162.42,167.21001,-1.21,7011700,{"date":1021,"open":1022,"high":1023,"low":992,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",168.69,171.25,169.25,1.82,1.09,6638700,{"date":1029,"open":917,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",170.5,167.22,167.42999,-2.39,-1.41,8488900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",167.11,169.94,166.61,169.82001,1.45,0.86,7322100,{"date":1046,"open":1047,"high":1048,"low":956,"close":297,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":297},"2026-05-27",165.0099945,170.50999,5.07,3.1,9931800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",162.85001,166.24001,162.11,163.3,2.24,1.39,6369700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1043,"volume":1068,"transactions":9,"vwap":1066},"2026-05-22",159.17999,162.8,159,161.059998,1.38,7379700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-21",155.25,160.42,153.50999,159.67999,2.73,1.74,7470500,{"date":1079,"open":1080,"high":1081,"low":31,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",153.45,158.23,156.95,2.41,1.56,8111300,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":651,"volume":1092,"transactions":9,"vwap":1090},"2026-05-19",153.37,160.91,154.53999,-0.53,8389800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",155.64,156.83,153.12,155.070007,0.94,0.61,6976300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",154.94,156.64999,153.050003,154.13,-0.35,-0.23,6777000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1108,"volume":1118,"transactions":9,"vwap":1116},"2026-05-14",154.92999,158.19,153.97,154.48,-0.55,5678600,{"date":1120,"open":232,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":538,"volume":1125,"transactions":9,"vwap":1123},"2026-05-13",158.94,154.77,155.029999,-5.53,6829800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-12",158.42999,161.19,157.86,160.56,2.76,1.75,6892500,{"date":1136,"open":964,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-11",165.31,156.070007,157.8,-8.13,-4.9,10544300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-08",169.2,170.56,165.62,165.92999,-5.35,-3.12,8861000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-07",168.25,173.72,167.55,171.28,2.96,1.76,8120900,{"date":1162,"open":1163,"high":807,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-06",173.23,168.22,168.32001,0.69,0.41,9043500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-05",165.25,169.080002,164.050003,167.63,2.05,1.24,8002100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1033,"volume":1185,"transactions":9,"vwap":1183},"2026-05-04",170,170.86,165.21001,165.58,-4.05,5568200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-01",169.029999,171.58,168.14999,169.63,1.27,0.75,5444300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",174.38,175.94,167.2,168.36,-5.62,-3.23,8644800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":157,"volume":1211,"transactions":9,"vwap":1209},"2026-04-29",164.53999,176.83,164.23,173.98,0.6,12303600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":911,"volume":1219,"transactions":9,"vwap":1217},"2026-04-28",177.99001,178.94,173,173.38,-4.14,10931200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":848,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":848},"2026-04-27",178.28999,181.47,177.11,-2.73,-1.51,5734300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-24",176.64,182.089996,176.2,180.25,3.5,1.98,6320600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-23",178.91,180.5,174.53,176.75,-2.65,-1.48,6009900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-22",190.56,191.0099945,177.89999,179.39999,-11.46,-6,9374700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":570,"volume":1262,"transactions":9,"vwap":1260},"2026-04-21",191.45,193.92,189.17,190.86,-1.17,4282700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-20",190.60001,192.91,189.089996,192.029999,0.02,0.01,5372200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-17",188.56,192.75999,188,192.0099945,7.45,4.04,7881200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":841,"change":1286,"percent_change":570,"volume":1287,"transactions":9,"vwap":841},"2026-04-16",186.57001,188.17,184.14,-1.13,5853000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-15",183.33,186.60001,182.33,185.69,4.57,2.52,5933400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-14",178.25999,182.55,178,181.12,3.87,2.18,5523000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1304,"volume":1313,"transactions":9,"vwap":1311},"2026-04-13",170.71001,177.75999,170.59,177.25,3.79,5825300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-10",177.14999,179.41,171.55,173.46001,-3.14,-1.78,5118300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1011,"volume":1330,"transactions":9,"vwap":1328},"2026-04-09",180.029999,180.98,173.82001,176.60001,-4.4,7232500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",181.070007,186.64999,180.089996,181,7.59,4.38,8876800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",174.42,175.88,169.71001,173.41,-2.78,-1.58,9117800,{"date":1350,"open":1351,"high":1207,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-06",166.25,176.19,8.4176,5.02,8190500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-02",165.7596,168.1096,162.62041,167.7724,0.39,0.23,5852500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":570,"volume":1372,"transactions":9,"vwap":1370},"2026-04-01",168.6732,170.0059967,162.048798,167.3824,-1.0304,8807500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",165.48,169.60001,162.6208,168.4128,3.7124,2.25,9462500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-30",162.60001,166.5428,162,164.70039,2.2148,1.36,10225000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-27",167.96001,168.18719,161.21159,162.4856,-6.0648,-3.6,8975000,{"date":1401,"open":1402,"high":907,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-26",169.1256,167.36839,168.5504,-0.9596,-0.57,8120000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":747,"volume":1415,"transactions":9,"vwap":1413},"2026-03-25",171.93761,174.99561,167.2856,169.50999,-2.116,6237500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-24",174.59641,175.6916,170.60001,171.62601,-4.2456,-2.41,8577500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":17,"volume":1432,"transactions":9,"vwap":1430},"2026-03-23",176.3096,177.70239,174.72079,175.8716,2.91,8345000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":65,"percent_change":1166,"volume":1439,"transactions":9,"vwap":1438},"2026-03-20",171.7352,173.1676,170.3336,172.96159,11935000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-19",175.18159,177.4688,170.4044,171.77161,-3.484,-1.99,5987500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",176.080002,179.094803,175.16119,175.2556,-2.4376,-1.37,6447500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-17",175.095993,179.013199,174.16,177.69321,5.9724,3.48,8277500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-16",170.62041,173.5692,170.077606,171.72079,2.0704,1.22,5045000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-13",170.2148,172.8,169.40759,169.65041,0.942,0.56,5725000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-12",170.97639,173.9268,168.5336,168.7084,-4.1884,-2.42,6462500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1286,"volume":1501,"transactions":9,"vwap":1499},"2026-03-11",175.1012,177.3812,171.034393,172.8968,-1.974,6420000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-10",176.5,177.276,171.3812,174.8708,-2.7568,-1.55,9612500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1423,"volume":1518,"transactions":9,"vwap":1516},"2026-03-09",178.4684,179.55679,173.60001,177.62759,-4.3896,12960000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-06",180.72,183.3904,178.17081,182.017197,-2.514,-1.36,9555000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-05",180.444,185.3636,178.888,184.5312,14.388,8.46,20312500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-04",165.8412,172.90961,165.17999,170.1432,3.9884,2.4,10470000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-03",164.60201,167.7632,162.9352,166.1548,-1.0364,-0.62,10957500,{"date":1556,"open":1386,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1034,"volume":1561,"transactions":9,"vwap":1559},"2026-03-02",168.78281,161.12,167.19119,-2.3828,13575000,{"date":1563,"open":1564,"high":1344,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-27",167.748,166.39999,169.57401,-0.4364,-0.26,23010000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-26",167.17999,171.68401,166.524,170.010406,3.4904,2.1,18872500,{"date":1580,"open":1581,"high":1572,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-25",163.080002,161.9136,166.52,3.7776,2.32,18732500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-24",155.60001,163.32001,155.2,162.7424,7.9092,5.11,20127500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-23",162.075195,162.39999,150.618,154.83321,-8.2384,-5.05,19445000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-20",160.49879,163.19881,157.9416,163.071594,2.7736,1.73,20137500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-19",163.55479,165.66161,154.84039,160.298,-10.5016,-6.15,22657500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-18",164.2504,171.77319,164,170.79961,5.1936,3.14,16902500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":117,"volume":1639,"transactions":9,"vwap":1637},"2026-02-17",165.2476,166.7244,160.82159,165.606,-0.018,12257500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-13",166.16,167.67999,162.864,165.62399,-0.74,-0.44,15562500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-12",171.098404,175.40041,165.59399,166.364,-6.1336,-3.56,17067500,{"date":1659,"open":1542,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":43,"volume":1664,"transactions":9,"vwap":1662},"2026-02-11",175.112,167.9792,172.4976,1.252,16720000,{"date":1666,"open":1667,"high":773,"low":1668,"close":1669,"change":1670,"percent_change":977,"volume":1671,"transactions":9,"vwap":1669},"2026-02-10",168.78081,167.035202,171.24561,1.7636,14335000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-09",176.7476,177.55119,168.7692,169.48199,-8.8048,-4.94,16940000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-06",177.75079,180.9576,174.7668,178.2868,0.55,0.31,13297500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-05",185.97121,187.88161,177.2688,177.7368,-6.5484,-3.55,9667500,{"date":1700,"open":1701,"high":1702,"low":702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-04",182.16,185.3152,184.2852,-1.5004,-0.81,15347500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-03",202.3824,204.60001,184.6076,185.7856,-19.1044,-9.32,15850000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1083,"volume":1723,"transactions":9,"vwap":1721},"2026-02-02",201.39999,205.26241,199.2,204.89,4.8164,5405000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-30",203.3824,204.017197,198.1924,200.073593,-4.4592,-2.18,6772500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1687,"volume":1740,"transactions":9,"vwap":1738},"2026-01-29",204.2408,205.9104,202.00039673,204.53281,1.124,6107500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-28",206.4572,208.4944,202.72,203.4088,-2.7276,-1.32,5015000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":72,"volume":1757,"transactions":9,"vwap":1755},"2026-01-27",204.2912,206.438,203.5316,206.1364,1.8452,3910000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1752,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1752},"2026-01-26",204.55321,206.48,203.4908,0.3512,0.17,4517500,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-23",202.68961,205.19321,203.94,-2.096,-1.02,5192500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":494,"volume":1781,"transactions":9,"vwap":1779},"2026-01-22",208.31641,209.9444,204.7628,206.035995,-0.5084,5565000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-21",200.38921,207.1552,200.068405,206.5444,5.4644,2.72,6820000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",200.4828,202.2964,198.097595,201.080002,-3.5564,-1.74,7160000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-16",207.7224,209.12,204.1424,204.6364,-3.086,-1.49,9327500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1802,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1802},"2026-01-15",207.646,209.1004,205.726,0.2416,0.12,4742500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-14",210.50121,211.21201,202.29961,207.4808,-5.1076,-2.4,6202500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-13",214.6772,216.7108,210.72079,212.58839,-3.0724,-1.42,4730000,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-12",218.168,214.4328,215.6608,-4.0236,-1.83,4475000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-09",216.6024,220.7536,215.72,219.6844,1.8844,0.87,5122500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":117,"volume":1859,"transactions":9,"vwap":1857},"2026-01-08",217.64,218.2796,214.32001,217.8,-0.0288,4020000,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1025,"volume":1866,"transactions":9,"vwap":1864},"2026-01-07",212.8564,218.9556,217.8288,3.8932,4515000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1108,"volume":1874,"transactions":9,"vwap":1872},"2026-01-06",214.011993,214.72279,210.84081,213.93559,-0.7592,5365000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":951,"volume":1882,"transactions":9,"vwap":1880},"2026-01-05",211.728,217.808,211.2616,214.69479,1.7668,4462500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":549,"volume":1890,"transactions":9,"vwap":1888},"2026-01-02",214.27161,214.34241,210.052795,212.92799,-1.2852,4250000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1748,"volume":1898,"transactions":9,"vwap":1896},"2025-12-31",216.6004,217.5564,214.1156,214.2132,-2.8728,2822500,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1568,"volume":1905,"transactions":9,"vwap":1903},"2025-12-30",216.5296,218.21159,217.085999,-0.5672,3387500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1269,"volume":1913,"transactions":9,"vwap":1911},"2025-12-29",217.7356,218.48,216.1516,217.6532,0.0476,2622500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":495,"volume":1921,"transactions":9,"vwap":1919},"2025-12-26",217.4512,219.48,216.60001,217.60561,-0.2548,1740000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-24",216.7608,219.080795,216.6788,217.8604,0.2896,0.13,1320000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1210,"volume":1938,"transactions":9,"vwap":1936},"2025-12-23",215.8308,217.6528,215.69119,217.5708,1.2912,3017500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":127,"volume":1946,"transactions":9,"vwap":1944},"2025-12-22",217.52319,218.8004,215.60001,216.2796,0.53,3375000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":72,"volume":1954,"transactions":9,"vwap":1952},"2025-12-19",213.6124,217.39999,213.1024,215.7496,1.9308,11570000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":310,"volume":1962,"transactions":9,"vwap":1960},"2025-12-18",213.5536,217.070801,213.3096,213.8188,0.1796,4870000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1882,"transactions":9,"vwap":1968},"2025-12-17",217.010406,218.058395,213.3672,213.63921,-3.838,-1.76,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-16",217,220.806,216.7552,217.4772,-0.8308,-0.38,5717500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-15",214.3156,219.39999,213.85921,218.308,6.2424,2.94,9157500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":472,"volume":1475,"transactions":9,"vwap":1994},"2025-12-12",212.3568,214.3212,211.4836,212.065598,0.8784,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":311,"volume":2003,"transactions":9,"vwap":2001},"2025-12-11",211.056793,214.392,209.6012,211.18719,0.0992,6167500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-10",206.94,214.6236,202.5876,211.087997,3.2576,1.57,11445000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":157,"volume":2020,"transactions":9,"vwap":2018},"2025-12-09",206.15961,209.1476,200.087601,207.8304,0.7348,8492500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1978,"volume":2028,"transactions":9,"vwap":2026},"2025-12-08",207.54401,208.37801,204.7868,207.095596,-0.786,7600000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-05",201.42439,207.9808,200.774,207.88161,6.7936,3.38,7595000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-04",202.60001,203.2636,200.7952,201.087997,-0.8004,-0.4,4657500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":420,"volume":2054,"transactions":9,"vwap":2052},"2025-12-03",203.7188,206.6848,201.6864,201.8884,-3.5144,5130000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-02",196.2,207.048798,196.12041,205.4028,9.7304,4.97,10837500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-01",196.48,197.84599,195.4068,195.67239,-0.9152,-0.47,6165000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":112,"volume":2080,"transactions":9,"vwap":2078},"2025-11-28",196.1868,198.099197,195.40601,196.5876,0.1136,3332500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-26",195.9852,198,195.5744,196.474,0.2244,0.11,7092500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-25",195.3004,198.090805,194.6804,196.2496,1.2348,0.63,8380000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1380,"volume":2106,"transactions":9,"vwap":2104},"2025-11-24",193.3356,196,192.45,195.014801,4.2948,10055000,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-21",184.020004,191.9864,190.72,7.396,4.03,11915000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":322,"volume":2122,"transactions":9,"vwap":2120},"2025-11-20",186.92,188.3,182.8448,183.32401,-4.3068,9042500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-19",190.806,191.5396,186.5016,187.6308,-3.6896,-1.93,8655000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1647,"volume":2139,"transactions":9,"vwap":2137},"2025-11-18",191.9276,194.4968,190.2048,191.3204,-0.84,8140000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-17",201.2,203.5616,190.92,192.1604,-9.76,-4.83,10437500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":784,"volume":2156,"transactions":9,"vwap":2154},"2025-11-14",203.26601,205.1548,200.8204,201.92039,-1.104,5137500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2130,"volume":2164,"transactions":9,"vwap":2162},"2025-11-13",208.37399,209.43359,202.524,203.024399,-3.9988,7342500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":851,"volume":2172,"transactions":9,"vwap":2170},"2025-11-12",202.2,207.32359,200.7292,207.023193,4.9972,6045000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-11",198.92,202.8752,198.336,202.026001,3.69,1.86,5090000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2177,"change":2187,"percent_change":279,"volume":2188,"transactions":9,"vwap":2177},"2025-11-10",198.2424,201.3428,197.7308,0.736,6580000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-07",196.698,200.5768,196.202,197.60001,1.638,0.84,6785000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":494,"volume":2205,"transactions":9,"vwap":2203},"2025-11-06",195.2,197.2,194.216,195.96201,-0.484,7330000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":194,"volume":2213,"transactions":9,"vwap":2211},"2025-11-05",199.2404,199.5596,195.4796,196.446,-3.2244,6372500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-04",199.94,203.2,198.1416,199.67039,-1.5516,-0.77,5670000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":215,"volume":2230,"transactions":9,"vwap":2228},"2025-11-03",202.54401,203.40919,199.3316,201.222,-1.8876,5672500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":226,"volume":2238,"transactions":9,"vwap":2236},"2025-10-31",202.6068,204.3932,201.1808,203.1096,-0.0988,4430000,{"date":2240,"open":2241,"high":2242,"low":2167,"close":2243,"change":2244,"percent_change":920,"volume":2245,"transactions":9,"vwap":2243},"2025-10-30",202.5356,211.1904,203.2084,0.174,8150000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-29",208.00039673,208.8,197.1256,203.034393,-1.7884,-0.87,11540000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":268,"volume":2261,"transactions":9,"vwap":2259},"2025-10-28",209.6232,211,204.8228,-5.3532,10177500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1577,"volume":2269,"transactions":9,"vwap":2267},"2025-10-27",209.3916,210.5376,208.1132,210.17599,4.3296,5372500,{"date":2271,"open":2272,"high":2273,"low":2217,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-24",205.2,207.042801,205.84641,2.1076,1.03,5637500,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":289,"volume":2284,"transactions":9,"vwap":2282},"2025-10-23",210.32001,203.22,203.7388,-5.4848,7767500,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-22",213.11839,208.2664,209.2236,-2.2164,-1.05,4895000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-21",205.60001,212.3956,204.36,211.44,5.7648,2.8,7612500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-20",204.23199,206.92,203.21719,205.6752,2.8744,1.42,7477500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-17",197.95599,203.3452,196.942,202.8008,4.7084,2.38,7307500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-16",202.3876,203.5076,197.23241,198.092407,-5.142,-2.53,7642500,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-15",211.6792,202.52,203.23441,-7.9712,-3.77,6875000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-14",208.38721,212.7308,207.84,211.2056,1.0516,0.5,5175000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-13",208.15359,210.5316,206.778,210.15401,3.5568,1.72,5117500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":78,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-10-10",207.7684,209.5992,205.23399,206.5972,-0.52,4922500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-09",203.3116,208.4332,201.5508,207.6772,2.428,1.18,5562500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-08",208.92,209.52921,204.39999,205.24921,-4.4308,-2.11,7227500,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-07",216.88879,207.52,209.67999,-7.1148,-3.28,6615000,{"date":2390,"open":2391,"high":30,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-06",214.7216,210.4032,216.7948,0.0728,0.03,8847500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1568,"percent_change":495,"volume":2403,"transactions":9,"vwap":2402},"2025-10-03",217.97881,218.6328,214.80521,216.722,6740000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1067,"volume":2411,"transactions":9,"vwap":2409},"2025-10-02",213.015594,217.2384,212.039993,216.98199,2.9596,5212500,{"date":2413,"open":2414,"high":2415,"low":577,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-10-01",214.080002,215.009201,214.0224,-1.9484,-0.9,8105000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1772,"volume":2427,"transactions":9,"vwap":2425},"2025-09-30",217.080002,218.3244,214.037598,215.97079,-2.2216,4937500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-29",222.86639,223.442,217.9212,218.1924,-3.7276,-1.68,5932500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-26",223.138,223.4648,219.2776,221.92,-1.1092,-0.5,4057500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-25",220.9196,223.2876,218.16,223.029205,2.0052,0.91,6130000,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-24",221.1228,217.14,221.024002,0.6632,0.3,3805000,{"date":2464,"open":1973,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":867,"volume":2469,"transactions":9,"vwap":2467},"2025-09-23",220.7032,216.95641,220.36079,2.0756,4477500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1363,"volume":2477,"transactions":9,"vwap":2475},"2025-09-22",216,219.093994,214.8,218.2852,0.5076,5360000,{"date":2479,"open":2480,"high":2481,"low":2472,"close":2482,"change":2483,"percent_change":2395,"volume":2484,"transactions":9,"vwap":2482},"2025-09-19",217.9184,218.6264,217.7776,0.0624,10512500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-18",222.28,223.50999,216.43159,217.71519,-4.4328,-2,5870000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-17",219.7536,222.29601,218.19839,222.14799,3.1476,1.44,5287500,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":214,"volume":2509,"transactions":9,"vwap":2507},"2025-09-16",223.063202,217.202,219.00039673,-3.3928,4307500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2180,"volume":2517,"transactions":9,"vwap":2515},"2025-09-15",220,222.39999,216.96001,222.3932,4.0604,4127500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":589,"volume":2525,"transactions":9,"vwap":2523},"2025-09-12",218.44,220.8,217.5076,218.33279,-1.5872,3220000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":472,"volume":2533,"transactions":9,"vwap":2531},"2025-09-11",218.9924,221.48,216.39999,219.92,0.9276,4495000,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2528,"change":2538,"percent_change":1798,"volume":2539,"transactions":9,"vwap":2528},"2025-09-10",222.56,215.0079956,-3.8808,6242500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-09-09",221.87199,224.1772,220.7,222.8732,0.0852,0.04,3970000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-09-08",221.1396,225.53999,220.3992,222.78799,2.556,1.16,5350000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-09-05",223.7628,226.1004,218.2,220.23199,-3.2024,-1.43,5060000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":311,"volume":2574,"transactions":9,"vwap":2572},"2025-09-04",222.8,223.94,218.158,223.4344,0.1164,5510000,{"date":2576,"open":2577,"high":2578,"low":1983,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-09-03",220.9944,223.8768,223.31799,3.096,1.41,4745000,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-09-02",223.092804,218.27879,220.222,-3.74,-1.67,6115000,{"date":2592,"open":2593,"high":2593,"low":2488,"close":2594,"change":2595,"percent_change":387,"volume":2596,"transactions":9,"vwap":2594},"2025-08-29",225.3656,223.96201,-2.1176,3472500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-28",225.2,226.6288,223.8,226.079605,1.4524,0.65,4197500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1398,"percent_change":1347,"volume":2612,"transactions":9,"vwap":2611},"2025-08-27",227.047607,227.72,223.2424,224.6272,3780000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2547,"volume":2620,"transactions":9,"vwap":2618},"2025-08-26",228.034805,229.1264,225.74561,228.2272,0.0832,4272500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-25",228.32719,230.9792,228.0048065,228.144,-0.6908,-0.3,2890000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":610,"volume":2637,"transactions":9,"vwap":2635},"2025-08-22",229.0088043,231.8,226.60201,228.83479,0.4052,4887500,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-21",225.9136,228.59,223.9632,228.4296,2.8384,1.26,3907500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":51,"volume":2654,"transactions":9,"vwap":2652},"2025-08-20",223.36,225.91479,223.2912,225.5912,2.228,4387500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1099,"volume":2662,"transactions":9,"vwap":2660},"2025-08-19",221.5648,224.1028,221.046005,223.3632,2.0832,4995000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2309,"volume":2670,"transactions":9,"vwap":2668},"2025-08-18",217.96159,221.4352,216.78081,221.28,3.1084,4237500,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-15",220.57761,217.4888,218.1716,-1.2192,-0.56,3950000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2533,"transactions":9,"vwap":2684},"2025-08-14",218.67999,220.772,216.75681,219.39079,1.474,0.68,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":494,"volume":2693,"transactions":9,"vwap":2691},"2025-08-13",219.3336,216.1272,217.91679,-0.5448,4762500,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":766,"volume":2700,"transactions":9,"vwap":2698},"2025-08-12",214.57001,218.72681,218.46159,3.8916,3612500,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2696,"change":2706,"percent_change":2221,"volume":2707,"transactions":9,"vwap":2696},"2025-08-11",215.27361,217.27319,213.96359,-1.6664,4372500,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-08",218.1608,214.6572,216.2364,-1.0476,-0.48,4720000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-07",222,223.60001,216.22681,217.284,-4.1684,-1.88,5065000,{"date":2726,"open":2727,"high":2728,"low":1918,"close":2729,"change":2730,"percent_change":2501,"volume":2731,"transactions":9,"vwap":2729},"2025-08-06",218.97881,221.55321,221.45239,3.138,4975000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-08-05",220.1572,220.3,216.3916,218.31441,-0.7292,-0.33,5545000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-08-04",216.48,219.2404,213.5768,219.043594,3.592,1.67,5922500,{"date":2751,"open":2752,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-08-01",219.1788,213.5648,215.4516,-4.7108,-2.14,4990000,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-31",225,226.5764,219.74719,220.1624,-4.354,-1.94,7210000,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":132,"volume":2774,"transactions":9,"vwap":2772},"2025-07-30",219.60001,227.6628,217.282,224.5164,0.8856,9285000,{"date":2776,"open":2777,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1509,"volume":2781,"transactions":9,"vwap":2779},"2025-07-29",227.84,221.6656,223.6308,-3.5192,8110000,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":951,"volume":2789,"transactions":9,"vwap":2787},"2025-07-28",225.5524,227.39999,223.3252,227.14999,1.8592,5640000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-25",227.1404,227.2112,224.9684,225.2908,-0.7092,-0.31,4620000,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-24",229.8376,230.3532,225.7648,226,-3.4528,-1.5,4312500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-23",230.63721,230.7832,227.2,229.4528,-1.5684,-0.68,3737500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1612,"volume":2824,"transactions":9,"vwap":2822},"2025-07-22",228.8,231.44,227.10001,231.021194,3.9352,3590000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2646,"transactions":9,"vwap":2830},"2025-07-21",226.60001,228.66,225.998,227.085999,-1.03,-0.45,{"date":2834,"open":2835,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-18",229.9836,227.36,228.116,0.7584,0.33,3677500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-17",226.25999,228.7368,225.856,227.3576,1.0324,0.46,3537500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2797,"volume":2857,"transactions":9,"vwap":2855},"2025-07-16",226.11839,227.093994,225.0088043,226.3252,-0.696,4225000,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-07-15",229.7444,231.60001,225.60001,227.021194,-3.6204,-1.57,4092500,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":1043,"volume":2874,"transactions":9,"vwap":2872},"2025-07-14",227.89439,230.79761,227.5612,230.6416,1.9576,3352500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-07-11",227.7048,229.015594,226.42599,228.68401,-0.0564,-0.02,3772500,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-07-10",228.8848,230.6516,226.56599,228.7404,2.0188,0.89,4230000,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":26,"volume":2900,"transactions":9,"vwap":2898},"2025-07-09",230.4108,230.67999,226.1248,226.7216,-1.8116,4625000,{"date":2902,"open":2903,"high":181,"low":2904,"close":2905,"change":2906,"percent_change":1970,"volume":2749,"transactions":9,"vwap":2905},"2025-07-08",232.60001,227.12,228.5332,-4.1036,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2910,"change":2912,"percent_change":1612,"volume":2913,"transactions":9,"vwap":2910},"2025-07-07",229.015198,232.6368,228.3172,3.9648,4400000,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-07-03",227.8916,230.416,226.1196,228.672,0.6016,0.26,3280000,{"date":2924,"open":2925,"high":2926,"low":2862,"close":2927,"change":2928,"percent_change":300,"volume":2929,"transactions":9,"vwap":2927},"2025-07-02",227.60001,228.4084,228.070404,-1.1588,5285000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-07-01",229.632,231.8308,227.25121,229.2292,-2.3404,-1.01,5652500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":976,"volume":2946,"transactions":9,"vwap":2944},"2025-06-30",228.164,231.9604,227.6608,231.5696,3.8444,7192500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":1076,"volume":2954,"transactions":9,"vwap":2952},"2025-06-27",224.71001,228.4592,224.54559,227.7252,3.8852,7440000,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-26",220.8264,225.3044,220.057999,223.84,4.426,2.02,5482500,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":112,"volume":2971,"transactions":9,"vwap":2969},"2025-06-25",218.606,220.88921,217.60001,219.414,0.1248,4432500,{"date":2973,"open":1943,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-06-24",220.7272,215.14,219.2892,5.9524,2.79,5850000,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":1687,"volume":2987,"transactions":9,"vwap":2985},"2025-06-23",213.6136,214,209.42599,213.33681,1.1756,4390000,{"date":2989,"open":2990,"high":2990,"low":2258,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-20",215.12,212.16119,0.7108,0.34,11047500,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-18",212.276,214.076004,211.093201,211.45039,-0.5916,-0.28,4525000,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-17",212.5004,215.5744,211.39999,212.042007,-2.7196,-1.27,4905000,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-16",212.99921,215.18761,212.5208,214.7616,2.8264,1.33,5607500,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-13",213.8,214.93401,210.89439,211.9352,-6.5428,-2.99,6550000,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":225,"volume":3038,"transactions":9,"vwap":3036},"2025-06-12",218.6048,219.52,217.032394,218.478,-0.1732,4832500,{"date":3040,"open":3034,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":2045,"volume":3045,"transactions":9,"vwap":3043},"2025-06-11",219.73,215.59801,218.6512,-0.868,6570000,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":215,"volume":3053,"transactions":9,"vwap":3051},"2025-06-10",221.198,221.8452,217.4108,219.5192,-2.0572,4465000,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-06-09",224.048004,224.94479,221.138,221.5764,-3.008,-1.34,4982500,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":1670,"percent_change":630,"volume":3069,"transactions":9,"vwap":3068},"2025-06-06",224.62241,225.2536,222.1516,224.5844,4352500,{"date":3071,"open":3072,"high":3073,"low":2718,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-06-05",223,225.588,222.8208,0.5408,0.24,4642500,{"date":3079,"open":3080,"high":3081,"low":3082,"close":2487,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":2487},"2025-06-04",218.952,222.4048,218.94,3.2772,1.5,5230000,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-06-03",220.5636,222.418,218.5856,219.0028076,-2.5536,-1.15,5310000,{"date":3096,"open":2512,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-06-02",221.77721,218.8504,221.5564,0.7992,0.36,3417500,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":1688,"volume":3110,"transactions":9,"vwap":3108},"2025-05-30",220.39999,221.3,219.082397,220.7572,0.6772,5817500,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":58,"volume":3118,"transactions":9,"vwap":3116},"2025-05-29",219.2,220.3868,217.4364,220.080002,1.0696,4840000,{"date":3120,"open":3121,"high":3122,"low":3121,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-28",218.069595,220.2,219.010406,0.9408,0.43,4715000,{"date":3128,"open":3129,"high":3130,"low":3129,"close":3121,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3121},"2025-05-27",214.27679,218.8712,4.7576,2.23,6442500,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-23",211.2292,213.48959,210.9064,213.312,-0.3644,-0.17,3810000,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":826,"volume":3150,"transactions":9,"vwap":3148},"2025-05-22",211.8996,214.072006,211.4368,213.67641,1.944,3400000,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":2739,"volume":3158,"transactions":9,"vwap":3156},"2025-05-21",211.464,213.3636,210.44,211.73241,-0.6948,3272500,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-20",213.3192,214.99879,211.60001,212.4272,-2.6928,-1.25,4460000,{"date":3169,"open":3170,"high":3171,"low":3172,"close":2990,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":2990},"2025-05-19",212.6008,215.1992,209.089203,2.4372,1.15,3967500,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":246,"volume":3183,"transactions":9,"vwap":3181},"2025-05-16",210.68559,213.2972,208.84081,212.6828,3.1732,5012500,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":1167,"volume":3191,"transactions":9,"vwap":3189},"2025-05-15",208.55881,211.41721,208.3604,209.5096,0.8476,3890000,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":2253,"volume":2637,"transactions":9,"vwap":3197},"2025-05-14",210.3412,211.5488,207.3024,208.662,-1.8348,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-13",206.4944,212.1044,206.054001,210.4968,2.6972,1.3,6340000,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":1083,"volume":3215,"transactions":9,"vwap":3213},"2025-05-12",207.17239,209.2,203.5408,207.79961,4.898,7345000,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},"2025-05-09",205.64439,206.057205,201.52,202.9016,-3.7092,-1.8,5710000,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":549,"volume":3232,"transactions":9,"vwap":3230},"2025-05-08",208.040802,209.5336,206.6084,206.61079,-1.2388,5227500,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":142,"volume":3240,"transactions":9,"vwap":3238},"2025-05-07",206.54559,209.142,205.30479,207.84959,1.3548,3935000,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":3093,"percent_change":1117,"volume":3247,"transactions":9,"vwap":3246},"2025-05-06",207.606,208.636,206.083206,206.4948,4567500,{"date":3249,"open":3250,"high":577,"low":3250,"close":3251,"change":3252,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3251},"2025-05-05",207,207.64481,-0.4672,-0.22,4812500,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":673,"volume":1732,"transactions":9,"vwap":3260},"2025-05-02",207.162,209.071198,204.73199,208.112,4.0548,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":2547,"volume":3269,"transactions":9,"vwap":3267},"2025-05-01",200.090805,206.3968,198.8,204.057205,0.086,7790000,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":1303,"volume":3277,"transactions":9,"vwap":3275},"2025-04-30",189.2892,204.6456,188.9108,203.97121,7.602,11450000,{"date":3279,"open":3280,"high":3281,"low":3282,"close":3283,"change":3284,"percent_change":1362,"volume":3285,"transactions":9,"vwap":3283},"2025-04-29",193.9996,197.2048,193.67239,196.3692,0.7712,9307500,{"date":3287,"open":2200,"high":3288,"low":3289,"close":3290,"change":3291,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3290},"2025-04-28",196.64799,192.9696,195.59801,2.0604,1.06,5822500,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3299},"2025-04-25",193.14481,195.1364,191.742,193.5376,0.4188,0.22,4740000,{"date":3304,"open":3305,"high":3306,"low":3307,"close":3308,"change":3309,"percent_change":1175,"volume":3310,"transactions":9,"vwap":3308},"2025-04-24",188.2448,193.7504,187.66521,193.1188,3.8776,5950000,{"date":3312,"open":3313,"high":372,"low":1291,"close":3314,"change":3315,"percent_change":3316,"volume":3317,"transactions":9,"vwap":3314},"2025-04-23",188.7932,189.2412,5.318,2.89,5947500,{"date":185,"open":3319,"high":3320,"low":3321,"close":3322,"change":3323,"percent_change":3324,"volume":3325,"transactions":9,"vwap":3322},178.60001,184.34039,178.27679,183.9232,5.3232,2.98,5907500]