[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLUT":3,"homepage-market-summary":30,"stock-historical-FLUT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLUT","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},"Flutter Entertainment plc","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","In 2016, Irish company Paddy Power merged with UK firm Betfair to form online gaming operator Flutter Entertainment. Today, Flutter has the top digital revenue share in the US, UK, Ireland, Australia, Italy, and many other countries. Some of its leading brands are FanDuel in the US, Sky Betting & Gaming and Paddy Power in the UK and Ireland, Sportsbet (acquired by Paddy Power beginning in 2009) in Australia, and Sisal in Italy. As of Dec. 31, 2025, the company offered products in more than 100 countries and had an average of 15.9 million monthly users. In 2025, sports betting was 53% of revenue, online gaming 44%, and fantasy sports, horse racing, and other 3%. The company launched a predictive sports betting platform in late 2025.","27,345","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},74.81,77,78.26,73.5,76.47,-1.66,-2.17,2461698.375635,34801,75.0657,256.5,3112535.78275522,0.7,6036,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},313.685,2869416,1047336745.688805,-67.13,"2025-04-22",[182,183,193,203,214,225,235,246,257,268,279,290,301,311,321,330,341,350,360,370,379,389,399,408,419,430,441,450,461,471,482,492,502,513,524,534,544,554,565,575,586,596,607,617,628,639,650,661,671,682,692,701,712,722,731,740,749,757,765,774,783,792,801,810,819,828,835,844,852,860,868,876,884,892,900,909,917,925,934,943,952,961,970,976,983,991,999,1006,1013,1021,1030,1038,1047,1055,1064,1071,1079,1087,1096,1104,1111,1119,1126,1134,1142,1151,1160,1167,1175,1183,1191,1199,1206,1214,1223,1230,1239,1247,1254,1263,1271,1280,1286,1294,1301,1308,1314,1323,1331,1340,1346,1353,1361,1370,1377,1385,1393,1401,1409,1418,1426,1433,1441,1449,1458,1466,1474,1483,1491,1499,1505,1514,1523,1532,1540,1549,1557,1564,1572,1580,1589,1597,1606,1615,1623,1632,1639,1647,1656,1663,1671,1679,1688,1697,1705,1714,1722,1730,1738,1745,1754,1762,1770,1779,1786,1794,1803,1810,1818,1827,1836,1844,1853,1861,1870,1878,1886,1894,1901,1909,1918,1926,1934,1941,1949,1957,1966,1974,1983,1990,1999,2008,2016,2025,2034,2043,2051,2059,2068,2077,2086,2093,2102,2110,2119,2127,2136,2143,2152,2160,2167,2175,2183,2191,2200,2207,2215,2224,2232,2240,2248,2256,2263,2270,2276,2285,2293,2301,2310,2318,2325,2334,2343,2351,2359,2367,2374,2382,2389,2398,2406,2412,2421,2428,2436,2443,2452,2459,2468,2477,2486,2495,2503,2512,2521,2530,2539,2547,2554,2563,2571,2579,2587,2595,2602,2610,2618,2627,2634,2642,2651,2658,2666,2673,2681,2688,2697,2704,2712,2719,2727,2736,2744,2751,2757,2764,2772,2781,2787,2796,2803,2812,2819,2827,2834,2841,2849,2857,2866,2873,2881,2890,2898,2906,2915,2922,2930,2939,2947,2955,2962,2970,2979,2987,2995,3003,3010,3019,3028,3037,3046,3054,3063,3071,3080,3087,3096,3102,3110,3118,3125,3134,3142,3149,3156,3165,3171,3179,3186,3194,3202,3209,3217,3224,3232],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",75.61,77.125,74.54,1.93,2.59,3018374.270416,39676,76.0091,{"date":194,"open":195,"high":196,"low":197,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",75.11,76.24,74.35,0.09,0.12,2776188.854215,36781,75.0061,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",76.89,78.21,74.375,74.45,-2.18,-2.84,3932165.76178,48853,75.4431,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",82.81,83.325,76.53,76.63,-6.6,-7.93,3531792.284568,51023,77.8356,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":82,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",80.41,83.74,78.8975,83.23,1.64,3030509.983565,43104,82.104,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",85.47,86.09,80.695,81.89,-4,-4.66,2804399.106855,42623,82.2607,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",88.81,89.53,85.85,85.89,-2.73,-3.08,2557818.270928,38075,86.9166,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",88.16,91.51,86.53,88.62,1.76,2.03,2853474.483716,42115,89.3829,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",89.01,90.35,86.5505,86.86,-2.7,-3.01,3471109.309728,47890,87.3295,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",92,92.98,89.34,89.56,-2.94,-3.18,7018194.47219,44104,89.9653,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",98.24,98.445,90.6,92.5,-5.06,-5.19,3779319.586462,55141,94.2069,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",99,99.78,97.115,97.56,-2.35,3350822.282697,34256,97.7858,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",99.5,102.24,98.7859,99.91,-0.74,1622408.387914,28478,100.3964,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":198,"percent_change":198,"volume":327,"transactions":328,"vwap":329},"2026-09-14",101.77,102.39,98.68,100.65,1819578.113299,35184,99.9868,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",99.46,101.55,97.82,100.56,1.88,1.91,1686815.985789,23822,100.2896,{"date":342,"open":343,"high":344,"low":345,"close":325,"change":346,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",100.28,100.49,97.58,-0.65,2083577.457725,30572,98.727,{"date":351,"open":335,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",100.62,97.465,99.33,-1.37,-1.36,2714004.106592,34795,99.0048,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",100.97,100.99,97,100.7,0.59,3184266.186257,37628,99.7902,{"date":371,"open":363,"high":372,"low":373,"close":374,"change":375,"percent_change":209,"volume":376,"transactions":377,"vwap":378},"2026-09-04",102.1,99.845,100.11,-2.23,2491853.816646,31450,100.3494,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":152,"volume":386,"transactions":387,"vwap":388},"2026-09-03",103.93,104.84,101.56,102.34,0.36,1791575.868918,33087,102.4287,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",97.8,103.86,101.98,4.98,5.13,2430367.886323,34538,101.8919,{"date":400,"open":401,"high":402,"low":403,"close":364,"change":286,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",98.15,99.555,96.56,-3.17,3692558.56775,27655,97.2007,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",101.64,103.04,99.415,100.18,-1.6,-1.57,5964156.705965,31034,100.9567,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",95.8,102.65,95.18,101.78,6.77,7.13,3016645.097622,40626,99.8073,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",97.68,99.13,94.96,95.01,-3.05,-3.11,1770666.37686,25240,95.5697,{"date":442,"open":443,"high":444,"low":391,"close":445,"change":241,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",101.36,101.85,98.06,-3.92,1858875.670674,22074,98.9258,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",101.04,104.31,100.09,102.06,-0.52,-0.51,1592863.791708,26009,102.036,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",102.28,104.46,101.8,102.58,-0.03,1120462.186368,23477,102.721,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",99.6,103.47,99.335,102.61,3.04,3.05,1160002.45727,25874,102.3049,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",100,103.5,99.2,99.57,0.41,1881888.36143,27964,99.9579,{"date":493,"open":494,"high":495,"low":282,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",93.35,100.645,99.16,6.27,6.75,1895008.350099,31968,98.9558,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",96.19,96.34,92.84,92.89,-3.5,-3.63,1650850.885813,30744,94.2691,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",101.91,102.79,96.17,96.39,-5.02,-4.95,2157033.874314,29627,97.7298,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":81,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",99.7,101.53,97.866108,101.41,3.14,1770408.095441,33509,100.2753,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",98.08,99.0999,96.31,98.32,0.24,2320114.450471,27439,98.0642,{"date":545,"open":546,"high":547,"low":548,"close":536,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",97.04,98.31,95.05,-0.94,-0.95,2749758.27515,33014,97.7114,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",94.27,100.48,93.51,99.02,4.75,5.04,2597525.281024,39841,98.6816,{"date":566,"open":567,"high":568,"low":569,"close":556,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",93.01,97.0979,92.99,-0.47,-0.5,3501158.0757,38398,94.973,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",94.41,97.35,91.915,94.74,1.73,1.86,4758546.599192,60522,94.7793,{"date":587,"open":588,"high":589,"low":590,"close":567,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",94,94.56,90.725,0.1,0.11,7202000.742391,81947,92.8664,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",97.705,98.5,89.71,92.91,-12.05,-11.48,15645836.09109,177352,94.0654,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":549,"volume":614,"transactions":615,"vwap":616},"2026-08-04",105,106.94,102.11,104.96,-1,3997841.54092,59387,105.0808,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",105.72,108.15,103.78,105.96,1.49,1.43,2802138.299461,38700,105.6284,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",101.71,105.37,101.32,104.47,2.34,2.29,2050625.171193,39568,103.768,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",104.8,105.95,101.02,102.13,-5.65,-5.24,2201503.648206,36348,102.1088,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",107.835,109.99,107.38,107.78,-1.28,-1.17,1848259.135667,31455,108.253,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":477,"volume":668,"transactions":669,"vwap":670},"2026-07-28",108.5,110.265,106.43,109.06,3.22,2221044.5344,40014,108.7653,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",105.94,108.65,103.77,105.84,4.59,4.53,2608678.749984,44236,106.5857,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",101.38,102.26,99.715,101.25,0.43,2174867.435427,36798,101.1905,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":89,"percent_change":89,"volume":698,"transactions":699,"vwap":700},"2026-07-23",100.31,101.5,99.23,100.82,2199489.410703,34942,100.2711,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",101.07,101.1799,98.1301,99.8,-1.15,-1.14,2775489.566636,36474,99.7059,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":646,"volume":719,"transactions":720,"vwap":721},"2026-07-21",103.89,105.67,100.78,100.95,-5.58,1390690.30793,26743,102.2979,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":467,"percent_change":467,"volume":728,"transactions":729,"vwap":730},"2026-07-20",104.15,107.72,103.99,106.53,1806543.099728,31998,106.3047,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",106.18,107.47,103.3,106.56,-1.74,-1.61,1985500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",110.93,111.25,107.57,108.3,-1.7,-1.55,1746500,{"date":750,"open":751,"high":752,"low":753,"close":751,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":751},"2026-07-15",110,113.57,107.84,1.53,1.41,1783000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":508,"volume":764,"transactions":9,"vwap":762},"2026-07-14",109.29,112.07,107.010002,108.47,-3.93,2657300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",112.85,117.22,111.76,112.4,1.74,1.57,2928500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",113.46,115.15,110.56,110.66,-0.13,-0.12,1277200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",109.93,111.84,108.61,110.79,-0.53,-0.48,2305200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",107.11,111.94,106.58,111.32,2.97,2.74,2302900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",108.055,111.18,107.805,108.35,0.92,0.86,1488600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",106.24,108.080002,103.61,107.43,1.4,1.32,1442300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",106.44,108.6,102.87,106.029999,0.64,0.61,2357100,{"date":829,"open":724,"high":830,"low":831,"close":832,"change":667,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-01",106.79,103.14,105.39,3.15,1735000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",103.019997,103.515,99.816,102.17,-1.95,-1.87,2375800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-29",106.25,108.59,102.41,104.12,-0.07,2334100,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",96.45,104.52,104.19,8,8.32,6964500,{"date":861,"open":862,"high":863,"low":864,"close":504,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":504},"2026-06-25",98.69,99.56,95.11,-2.32,-2.36,4198700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":137,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-24",97.97,100.855,97.46,98.51,0.67,2638800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":488,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-23",97.64,100.66,97.295,97.85,0.42,2932800,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",99.3,102.43,97.44,-4.39,-4.31,3669000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-18",100.21,105.029999,99.35,101.83,0.18,3821000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",108,110.011002,101.37,101.65,-7.27,-6.67,2214000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-16",110.83,113.53,108.71,108.92,-0.06,2095700,{"date":918,"open":919,"high":920,"low":736,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",109.76,111.57,108.98,-1.67,-1.51,2686000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",111.3,112.019997,107.29,110.65,-0.15,-0.14,2188100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",111.51,115.335,109.55,110.8,-2.14,-1.89,2385600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",111.81,119.44,111.19,112.94,1.63,1.46,4571200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",104.94,112.415,104.64,111.31,6.36,6.06,2909600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",98.98,106.11,98.935,104.95,4.46,4.44,2917500,{"date":971,"open":384,"high":972,"low":973,"close":344,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":344},"2026-06-05",103.325,99.63,-0.34,2144800,{"date":977,"open":978,"high":641,"low":979,"close":980,"change":981,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-04",102.85,100.72,100.83,0.13,2348400,{"date":984,"open":985,"high":986,"low":987,"close":365,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":365},"2026-06-03",99.98,101.9,99.32,-1.29,-1.26,4027500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":865,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-02",102.38,103.64,100.15,101.99,-2.22,1949200,{"date":1000,"open":1001,"high":1002,"low":963,"close":453,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":453},"2026-06-01",99.15,104.75,7.33,7.56,4406100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":816,"percent_change":950,"volume":1012,"transactions":9,"vwap":1011},"2026-05-29",95.66,98.72,93.56,96.98,5623000,{"date":1014,"open":1015,"high":403,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",94.63,93.67,95.58,-0.17,-0.18,1932900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",94.52,96.72,93.81,95.75,1.94,2.07,2905200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1025,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1025},"2026-05-26",96.13,96.96,93.57,-3.57,-3.67,2955000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-22",96.83,100.040001,96.81,97.38,0.26,0.27,1677300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":147,"volume":1054,"transactions":9,"vwap":1052},"2026-05-21",94.95,97.715,93.76,97.12,0.37,1398000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",96.79,97.4,94.33,96.75,-0.75,-0.77,2624900,{"date":1065,"open":873,"high":973,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",96.47,97.5,0.21,0.22,2048400,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",91.92,97.75,97.29,4.91,5.32,2003400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":415,"volume":1086,"transactions":9,"vwap":1084},"2026-05-15",94.2,94.55,91.52,92.38,-1.47,2491900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-14",93.79,95.15,92.019997,93.85,-1.16,-1.22,3212000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":550,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-13",94.53,96.010002,92.22,95.010002,-0.99,2386600,{"date":1105,"open":1010,"high":1106,"low":1010,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",99.49,95.96,2,2.13,3628700,{"date":1112,"open":1113,"high":862,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-11",97.94,93.58,93.96,-7.23,-7.14,4556100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":112,"percent_change":112,"volume":1125,"transactions":9,"vwap":1124},"2026-05-08",101.26,104.76,100.64,101.19,2897100,{"date":1127,"open":1128,"high":641,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-07",101.74,98.14,101.2,2.09,2.11,5868100,{"date":1135,"open":1136,"high":1137,"low":1113,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",105.77,106.15,99.11,-4.22,-4.08,7006000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-05",103.76,104.71,102.15,103.33,-1.12,-1.07,3207900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-04",106.13,108.69,104.22,104.45,-1.68,-1.58,3090400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1153,"change":1165,"percent_change":922,"volume":1166,"transactions":9,"vwap":1153},"2026-05-01",109.15,110.34,106,-1.8,1590200,{"date":1168,"open":815,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",108.79,105.855,107.93,0.33,0.31,3086100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":355,"volume":1182,"transactions":9,"vwap":1180},"2026-04-29",109.7,109.77,106.78,107.6,-1.49,1472800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":21,"volume":1190,"transactions":9,"vwap":1188},"2026-04-28",109.85,111.089996,106.98,109.089996,-1.84,3429100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":742,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":742},"2026-04-27",111.16,114.58,110.73,-0.64,-0.57,3703900,{"date":1200,"open":676,"high":1201,"low":1202,"close":920,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":920},"2026-04-24",112.8,105.275,5.52,5.21,3685000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":789,"volume":1213,"transactions":9,"vwap":1211},"2026-04-23",105.099998,107.14,104.07,106.050003,-0.56,1688000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",109.92,110.089996,106.145,106.61,-2.89,-2.64,3390100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":780,"percent_change":781,"volume":1229,"transactions":9,"vwap":1228},"2026-04-21",109.57,111.695,108.365,109.5,2082900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-20",108.54,111.17,108.34,109.63,-0.45,-0.41,1680500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":89,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-17",112.45,112.7,108.971,110.080002,0.94,5473700,{"date":1248,"open":939,"high":1249,"low":1250,"close":1251,"change":252,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-16",112.805,106.36,109.059998,-2.44,5427400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-15",108.695,112.395,108.39,111.79,5.03,4.71,1932700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":624,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-14",106.68,108.38,105.73,106.76,1.36,2579600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",100.87,106.62,100.050003,105.33,2.95,2.88,2563100,{"date":1281,"open":1282,"high":1283,"low":1124,"close":993,"change":1284,"percent_change":252,"volume":1285,"transactions":9,"vwap":993},"2026-04-10",107.13,107.39,-2.87,2711900,{"date":1287,"open":1288,"high":654,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-09",107.089996,102.37,105.25,-4.26,-3.89,3055200,{"date":1295,"open":1296,"high":779,"low":620,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-08",109.43,109.51,5.88,5.67,2673900,{"date":1302,"open":724,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1102,"volume":1307,"transactions":9,"vwap":1305},"2026-04-07",106.288,103.22,103.63,-1.04,2184800,{"date":1309,"open":1164,"high":1282,"low":1310,"close":1311,"change":1312,"percent_change":738,"volume":1313,"transactions":9,"vwap":1311},"2026-04-06",102.88,104.67,-1.71,1703900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",100.29,106.54,99.29,106.38,3.65,3.55,2475800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":132,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-01",103.48,103.91,100.525,102.73,0.77,2116500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",100.91,103.73,99.95,101.95,2.45,2.46,3603800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":313,"change":613,"percent_change":613,"volume":1345,"transactions":9,"vwap":313},"2026-03-30",100.059998,102.46,98.875,2887500,{"date":1347,"open":823,"high":1348,"low":894,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-27",103.57,100.5,-3.07,-2.96,3094000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1348,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1348},"2026-03-26",102.22,105.23,102.010002,0.17,0.16,2206500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-25",109.54,111.72,103.16,103.4,-4.43,-4.11,3870100,{"date":1371,"open":1372,"high":759,"low":1373,"close":1374,"change":747,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-24",107.74,105.5,107.83,-1.42,2477000,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-23",114.85,109.21,109.38,4.57,4.36,3312200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":414,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-20",105.88,107.15,103.855,104.81,-1.5,3815600,{"date":1394,"open":622,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-19",108.059998,104.6,106.41,-0.09,-0.08,1725000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-18",108.010002,110.13,106.5,-2.75,-2.52,2484000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-17",108.95,112.080002,108.83,109.25,0.58,0.53,3246500,{"date":1419,"open":1317,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-16",109.58,104.975,108.67,0.3,0.28,2847600,{"date":1427,"open":794,"high":1428,"low":1405,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-13",110.099998,108.37,2.84,2.69,2584200,{"date":1434,"open":785,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-12",112.2,105.35,105.53,-4.06,-3.7,5866100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":634,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-11",109.16,110.24,105.11,109.59,2.18,3280700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-10",109.53,109.75,104.56,107.25,-2.16,-1.97,3367800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":210,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-09",108.87,110.28,105.76,109.41,-2.53,3756200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":865,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-06",112.5,115.48,110.33,112.25,-2.02,3671000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-05",112.81,115.019997,111.74,114.57,1.89,1.68,2612600,{"date":1484,"open":1468,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-04",113.37,109.32,112.68,1.28,1.15,3304600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1077,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-03",104.099998,113.76,103.24,111.4,5.02,4842600,{"date":1500,"open":814,"high":1501,"low":1502,"close":1503,"change":915,"percent_change":915,"volume":1504,"transactions":9,"vwap":1503},"2026-03-02",106.46,100.38,106.080002,7063500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-27",110.040001,111.099998,99.96,106.14,-16.99,-13.8,21975500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-26",123,124.82,119.73,123.13,3.29,2.75,6174400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-25",119.099998,120.59,116.29,119.84,1.45,1.22,5263200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":798,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-24",116.42,120.54,114.74,118.39,2.57,3153400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-23",120.050003,120.8,114.93,115.42,-5.6,-4.63,3334400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":708,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-20",121.67,123.63,119.915,121.019997,-0.93,2915500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":446,"percent_change":437,"volume":1563,"transactions":9,"vwap":1562},"2026-02-19",125.099998,126.36,119.47,122.16,4893400,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-18",122.34,128.58501,126.080002,2.17,1.75,6317900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":989,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-17",126.13,126.74,122.985,123.91,-1.01,3527900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-13",136.67,137.87,122.55,125.17,-16.2,-11.46,8684300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1472,"volume":1596,"transactions":9,"vwap":1594},"2026-02-12",145.45,148.39999,140.89999,141.37,-2.91,2759500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-11",150,150.92,143.56,144.28,-7.35,-4.85,3070900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-10",155.89999,156.95,151.080002,151.63,-2.88,-1.86,5026600,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-09",152.46001,156.2,154.50999,1.98,1.3,20766700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-06",149.91,153.45,149.66,152.53,3.06,2.05,2076800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1367,"percent_change":1612,"volume":1638,"transactions":9,"vwap":1637},"2026-02-05",153.020004,153.58501,148.10001,149.47,3124200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":28,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-02-04",157.31,159.91,151.88,153.89999,0.46,3180500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-03",160.82001,162.258,150.755,153.2,-9.31,-5.73,3428800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1221,"percent_change":414,"volume":1662,"transactions":9,"vwap":1661},"2026-02-02",166.16,166.57001,162.46001,162.50999,2363600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1035,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-30",166.029999,166.78999,160.72,165.14999,-2.12,4188000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":60,"volume":1678,"transactions":9,"vwap":1676},"2026-01-29",167.28999,169.46001,166.215,168.72,1.99,2656400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-28",169.52,172.35001,166.66,166.73,-1.39,-0.83,3416000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-27",173.73,174.53,167.23,168.12,-6.58,-3.77,3170700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":781,"volume":1704,"transactions":9,"vwap":1702},"2026-01-26",174.44,175.71001,171.965,174.7,-0.21,3040400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-23",180.67,180.92,173.854,174.91,-6.28,-3.47,4634400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":199,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-22",180.5,183.7,179.0099945,181.19,0.07,4470200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":275,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-21",182.56,183.39,179.37,181.070007,-1.64,3467700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":865,"volume":1737,"transactions":9,"vwap":1735},"2026-01-20",181.92999,188.35001,179.5,184.080002,-4.38,3733000,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1711,"volume":1744,"transactions":9,"vwap":1742},"2026-01-16",201.21001,187.95,188.46001,-12.62,3837200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-15",200.31,203.519,195.69,201.080002,1.23,0.62,2525600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":941,"volume":1761,"transactions":9,"vwap":1759},"2026-01-14",203.089996,203.825,199.029999,199.85001,-3.85,2790700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":274,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-13",208.23,209.085007,200.85001,203.7,-1.31,3366800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-12",212.63,214.33,204,206.39999,-8.9,-4.13,4333900,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":550,"volume":1785,"transactions":9,"vwap":1783},"2026-01-09",223.95,213.029999,215.3,-2.06,1332700,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-08",209.25,220.64,217.36,5.84,2.76,2433100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-07",215.73,217.345,209.185,211.52,-8.23,-3.75,2197200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":922,"percent_change":1061,"volume":1809,"transactions":9,"vwap":1808},"2026-01-06",221.58,226.55499,219.050003,219.75,1404800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":833,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2026-01-05",218.17999,223.53,217.55499,221.42,1.44,962200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-02",216.35001,219,213.89,218.27,3.23,1.5,2433900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-31",217.13,217.82001,214.89,215.039993,-2.42,-1.11,1117700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":142,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-30",217.2,218.55,216.45,217.46001,0.15,857900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-29",218.0099945,218.36099,215.71001,217.14,-3.51,-1.59,1457400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":882,"volume":1860,"transactions":9,"vwap":1858},"2025-12-26",220,221.64999,218.97,220.64999,0.93,791100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-24",217.98,219.96001,216.685,219.72,0.51,0.23,709700,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-23",224.535,216.5,219.21001,-4.76,-2.13,1351300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":582,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-22",223.94,225.94,221.37,223.97,0.84,1888200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":188,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-19",220.94,224.14999,220.24001,222.11,0.88,3847400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1338,"percent_change":117,"volume":1900,"transactions":9,"vwap":1899},"2025-12-18",219.92,221.55,218.31,220.17999,2597400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":317,"volume":1908,"transactions":9,"vwap":1906},"2025-12-17",219.63,223.86,217.44,217.72,-1.62,2449700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-16",219.57001,219.84,217.28999,219.34,-0.36,-0.16,1652800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1391,"volume":1925,"transactions":9,"vwap":1923},"2025-12-15",223.36,223.545,217.050003,219.7,-3.34,2331900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1621,"volume":1933,"transactions":9,"vwap":1931},"2025-12-12",222.96001,229.86,222,223.039993,2.86,3150200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1899,"change":1939,"percent_change":1884,"volume":1940,"transactions":9,"vwap":1899},"2025-12-11",215.83,220.44,215.21001,1.84,1949700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":634,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-10",217.55,218.64999,214.925,218.34,1.08,2777200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1530,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-09",214.31,216.89,213.10001,216,0.57,2711200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-08",208.020004,215.22,206.42999,214.78,6.28,3.01,2122800,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-05",211.48,207,208.5,-2.59,-1.23,2298600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-04",211.78999,211.795,206.75999,211.089996,-0.68,-0.32,1101300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1320,"percent_change":1570,"volume":1989,"transactions":9,"vwap":1988},"2025-12-03",206.61,213.73,206.285,211.77,1680200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-02",207.53,212.21001,205.77,208.12,4,1.96,2330200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-01",206.64999,209.11501,202.63,204.12,-4.69,-2.25,2184100,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-28",201.3,210.55,208.81,8.89,4.45,1595500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-26",197.78999,203.295,197.14,199.92,3.99,2.04,4061700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-25",191.36,198.39999,190.55,195.92999,4.14,2.16,2420000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-24",194.67,194.895,189.33,191.78999,-1.52,-0.79,2778700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":882,"volume":2050,"transactions":9,"vwap":2048},"2025-11-21",197.36,197.47,190.53999,193.31,0.81,1469100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1062,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-20",196.42,200.95,192.33,192.5,-0.4,2375500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-19",194.44,194.75999,189.39999,193.27,0.08,0.04,1707500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-18",190.89,197.22,190,193.19,2.08,1.09,2675800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-17",198.83,199.11,190.56,191.11,-7.47,-3.76,3696000,{"date":2087,"open":2088,"high":2089,"low":2064,"close":2090,"change":1833,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-14",197.57001,203.39,198.58,-1.2,5126500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-13",220.5,221.28,200.070007,201,-33.45,-14.27,9308600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":189,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-12",232.35001,235.77,232,234.45,1.12,2977700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-11",230.33,233.050003,229.085007,231.86,2.01,0.87,2099800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1629,"volume":2126,"transactions":9,"vwap":2124},"2025-11-10",225.61,234.595,225.57001,229.85001,6.82,2111800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-07",211.7,224.935,208.64999,223.029999,6.54,3.02,3318600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1045,"percent_change":199,"volume":2142,"transactions":9,"vwap":2141},"2025-11-06",217.34,218.53,213.12,216.49001,2138000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-05",221.039993,221.48,211.47,216.22,-5.81,-2.62,4089500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1292,"volume":2159,"transactions":9,"vwap":2157},"2025-11-04",221.84,224.41,221.14,222.029999,-8.99,4239600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":415,"percent_change":1980,"volume":2166,"transactions":9,"vwap":2165},"2025-11-03",231.97,233.35001,229.92,231.020004,1827600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":159,"volume":2174,"transactions":9,"vwap":2172},"2025-10-31",230.59,232.78,228.070007,232.59,1.71,3770900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":645,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-30",234,236.19,228.31,230.88,-2.39,2676900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1980,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-29",238.25999,240.039993,235.28,236.53,-0.29,1583600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-28",236.12,242.86,233,237.21001,-7.33,-3,3456000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1752,"percent_change":122,"volume":2206,"transactions":9,"vwap":2205},"2025-10-27",243.92,245.705,242.50101,244.53999,1749200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2202,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2202},"2025-10-24",253.10001,255.25999,243.31,-7.37,-2.93,2229300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-23",251.85001,254.21001,250.325,251.28999,-1.05,-0.42,1469500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1621,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-22",250.5,253.88,249.83501,252.34,0.52,2156500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1069,"volume":2239,"transactions":9,"vwap":2237},"2025-10-21",247.285,252.72,247.21001,251.039993,0.55,1371400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":355,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-20",253.7,255.21001,246.070007,250.49001,-0.54,1799600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2116,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-17",249.63,253,248.16,251.86,0.8,2140400,{"date":2257,"open":2250,"high":2258,"low":2259,"close":2260,"change":915,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-16",252.19,248.455,249.85001,-0.02,1940000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":467,"percent_change":112,"volume":2269,"transactions":9,"vwap":2268},"2025-10-15",248.16499,254.47,247.089996,249.91,2082200,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":1068,"percent_change":2065,"volume":2275,"transactions":9,"vwap":2274},"2025-10-14",246.3,251.7,249.94,2098500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-13",244.39999,250.78,243.74001,249.73,7.55,3.12,2806200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":375,"volume":2292,"transactions":9,"vwap":2290},"2025-10-10",245,246.17999,238.42,242.17999,-5.52,3394600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":874,"volume":2300,"transactions":9,"vwap":2298},"2025-10-09",244.52,248.31,243.99001,247.7,1.66,2416000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-08",240.38,248.105,239.13499,246.039993,8.15,3.43,4596400,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-07",243.86,230.64999,237.89,-9.11,-3.69,6669000,{"date":2319,"open":2320,"high":26,"low":2321,"close":2322,"change":2323,"percent_change":509,"volume":2324,"transactions":9,"vwap":2322},"2025-10-06",253.95,244.92999,247,-9.3,3199400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-03",251.75999,257.76001,250.53999,256.29999,6.66,2.67,3457800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-02",252.59,255.39999,248.92,249.64,-2.78,-1.1,3087700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1158,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-10-01",254.81,261.22,252.28,252.42,-0.62,5853500,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-30",278.17001,251.32001,254,-29.26,-10.33,6564800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":81,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-29",284.20001,284.87,280.38,283.26001,1.1,1565400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1489,"percent_change":488,"volume":2373,"transactions":9,"vwap":2372},"2025-09-26",280,282.64001,278.059998,280.17001,1065200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1061,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-25",278.01001,280.47,276.23499,279.019989,-0.27,1243700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":890,"percent_change":2040,"volume":2388,"transactions":9,"vwap":2387},"2025-09-24",285.32001,285.64999,279.22,279.76999,1368900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-23",285.70001,287.44,283.63,284.079987,-1.24,-0.43,1415300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2384,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2384},"2025-09-22",282.059998,286.040009,279.345,0.82,0.29,1751000,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":1569,"percent_change":1329,"volume":2411,"transactions":9,"vwap":2410},"2025-09-19",280.23999,285.23001,284.5,1675500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-18",278.85999,282.89999,277.48999,282.32999,3.35,1.2,1268700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":550,"percent_change":974,"volume":2427,"transactions":9,"vwap":2426},"2025-09-17",280.88,281.12,275.63501,278.98001,1760900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":188,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-16",277.95001,280.48001,275.72,279.92999,0.69,1840800,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2341,"volume":2442,"transactions":9,"vwap":2440},"2025-09-15",282.54001,276.88,278,-3.09,1530600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-12",289.51999,289.595,280.13501,281.089996,-11.06,-3.79,2090100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1859,"percent_change":142,"volume":2458,"transactions":9,"vwap":2457},"2025-09-11",289.20001,292.31,286.31,292.14999,1228500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-10",291.56,292.72,290.51999,291.22,-0.72,-0.25,1218400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-09",288.34,292.76001,287.60001,291.94,3.9,1.35,1743600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-08",296.079987,296.31,286.059998,288.040009,-7.24,-2.45,2459600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-05",295.10001,297.22501,292.10999,295.28,2.9,0.99,1927000,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-04",293.97,289.32999,292.38,-2.05,-0.7,2259800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-03",298.60999,299.10999,294.29999,294.42999,-4.57,-1.53,1476400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-02",295.48999,300.92001,290.14499,299,-8.17,-2.66,2551000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-29",308.16,309.38,303.535,307.17001,-1.43,-0.46,1282200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-28",305.54999,309.41,304.5,308.60001,3.26,1.07,872200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1825,"volume":2546,"transactions":9,"vwap":2544},"2025-08-27",302.10999,306.44,300.565,305.34,4.52,1065600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1884,"percent_change":1424,"volume":2553,"transactions":9,"vwap":2552},"2025-08-26",296.14001,300.89999,294.92001,300.82001,2410100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-25",300.13,300.95001,296.89001,299.98001,0.56,0.19,1246000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1825,"volume":2570,"transactions":9,"vwap":2568},"2025-08-22",296.17999,300.771,295.019989,299.42001,4.42,748700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1359,"volume":2578,"transactions":9,"vwap":2576},"2025-08-21",296.51999,297.98999,293.029999,295,0.47,998200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1621,"volume":2586,"transactions":9,"vwap":2584},"2025-08-20",289.35001,294.54001,287.38,294.53,3.77,1372300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2341,"volume":2594,"transactions":9,"vwap":2592},"2025-08-19",290.81,295.01001,289.67999,290.76001,-3.24,2013800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2434,"percent_change":540,"volume":2601,"transactions":9,"vwap":2600},"2025-08-18",294.63,296.17499,292.51999,294,1246800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":772,"volume":2609,"transactions":9,"vwap":2607},"2025-08-15",290.029999,295.29001,288.29999,293.31,4.54,1375300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":520,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-14",292.049988,293.32501,288.155,288.76999,-1.69,1791600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-13",289.20999,294.79001,287.655,293.72,5.34,1.85,1355400,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":2632,"percent_change":82,"volume":2633,"transactions":9,"vwap":2631},"2025-08-12",281.23001,288.42001,288.38,3.8,1554000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2022,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-08-11",281.079987,286.70001,280.39001,284.57999,1.42,2904200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-08",291.61499,293.79999,276.85999,280.59,-25.48,-8.32,7318100,{"date":2652,"open":2653,"high":176,"low":2654,"close":2655,"change":2656,"percent_change":2189,"volume":2657,"transactions":9,"vwap":2655},"2025-08-07",312.85001,304.53,306.070007,-0.88,2719500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2049,"volume":2665,"transactions":9,"vwap":2663},"2025-08-06",302.64001,307.20001,301.049988,306.95001,2.47,2708400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1955,"percent_change":2561,"volume":2672,"transactions":9,"vwap":2671},"2025-08-05",304.17999,305.89001,297.85999,304.48001,2165600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":624,"volume":2680,"transactions":9,"vwap":2678},"2025-08-04",302.45001,304.14001,299.72,303.91,4.29,1533600,{"date":2682,"open":2683,"high":2684,"low":2508,"close":2685,"change":1221,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-08-01",297.92001,300.29001,299.62,-0.87,2003900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-31",304.57999,308.79999,301.54001,302.26001,-1.76,-0.58,2334600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1094,"percent_change":2057,"volume":2703,"transactions":9,"vwap":2702},"2025-07-30",305.82001,307.13,302.079987,304.019989,2703500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1578,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-29",306.63,306.64999,301.089996,305.23999,-0.33,1858000,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1488,"percent_change":882,"volume":2718,"transactions":9,"vwap":2717},"2025-07-28",304.89999,306.48999,302.59,306.25,1382500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":231,"volume":2726,"transactions":9,"vwap":2724},"2025-07-25",301,305.049988,298.95999,304.97,4.93,1392400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-24",305.85999,306.57999,299.92999,300.040009,-5.44,-1.78,2202800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2739,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2739},"2025-07-23",302.88,305.48001,300.57001,3.76,1.25,1603900,{"date":2745,"open":2746,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2380,"volume":2750,"transactions":9,"vwap":2748},"2025-07-22",305.44,297.60001,301.72,-0.81,1985700,{"date":2752,"open":2732,"high":2753,"low":2754,"close":2755,"change":1291,"percent_change":1685,"volume":2756,"transactions":9,"vwap":2755},"2025-07-21",305.76999,296.89499,302.53,2497000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1108,"percent_change":137,"volume":2763,"transactions":9,"vwap":2762},"2025-07-18",308.64999,309.76999,305.42999,306.79001,1914600,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1278,"volume":2771,"transactions":9,"vwap":2769},"2025-07-17",295.73001,305.48999,294.31,304.79001,8.53,2317500,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-16",294.76001,298.57999,293.070007,296.26001,2.85,0.97,1850800,{"date":2782,"open":2783,"high":2784,"low":2604,"close":2785,"change":1312,"percent_change":2695,"volume":2786,"transactions":9,"vwap":2785},"2025-07-15",295.75,296.67999,293.41,1670000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-14",288.92001,296.10001,288.065002,295.12,5.23,1.8,2524600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1173,"percent_change":592,"volume":2802,"transactions":9,"vwap":2801},"2025-07-11",290.41,290.995,288.26001,289.89001,1447000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-10",287.60999,292.48999,285.01001,289.57999,3.25,1.14,1633600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2075,"percent_change":147,"volume":2818,"transactions":9,"vwap":2817},"2025-07-09",286,287.070007,281.37,286.32999,1830400,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":1884,"volume":2826,"transactions":9,"vwap":2824},"2025-07-08",286.73999,288.5,283.20999,285.23999,2.39,2600400,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2794,"percent_change":825,"volume":2833,"transactions":9,"vwap":2832},"2025-07-07",280.29999,285.19,278.52499,282.85001,1510700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":656,"percent_change":1236,"volume":2840,"transactions":9,"vwap":2839},"2025-07-03",282.12,282.36499,279.215,281.049988,1138200,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2417,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2417},"2025-07-02",282.56,283.98001,278.67999,-2.43,-0.85,2721600,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":613,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-07-01",282.029999,285.10001,279.95999,284.76001,-0.35,2686400,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-30",282.23001,286.34,279.97,285.76001,7.08,2.54,3275300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2845,"change":2871,"percent_change":799,"volume":2872,"transactions":9,"vwap":2845},"2025-06-27",272.17999,279.67999,270.81,7.42,18373200,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1530,"volume":2880,"transactions":9,"vwap":2878},"2025-06-26",269.26001,271.26999,266.92001,271.26001,3.28,2864900,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-25",277.48001,277.73999,267.72,267.98001,-7.85,-2.85,3382800,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1997,"volume":2897,"transactions":9,"vwap":2895},"2025-06-24",272.78,277.040009,270.57001,275.82999,5.3,5820600,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":1538,"volume":2905,"transactions":9,"vwap":2903},"2025-06-23",263.17001,271.57001,262.875,270.53,6.78,6085400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-20",271.89001,272.14001,263.35999,263.75,-8.72,-3.2,7235000,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2117,"percent_change":142,"volume":2921,"transactions":9,"vwap":2920},"2025-06-18",274.20001,276.45001,270.51001,272.47,6452300,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":1955,"volume":2929,"transactions":9,"vwap":2927},"2025-06-17",268.535,272.23001,267.37,271.60001,1.54,5352200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-16",267,274.16,266.5,270.059998,5.45,2.06,2124200,{"date":2940,"open":2941,"high":2876,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-13",267.76001,263.19,264.60999,-6.78,-2.5,2621900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":264,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-06-12",267.57001,272.32501,266.495,271.39001,0.75,1670300,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2625,"percent_change":2434,"volume":2961,"transactions":9,"vwap":2960},"2025-06-11",268.5,273.16,268.42999,269.35999,2222600,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2022,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-06-10",263.28,268.69,258.73001,267.51001,1.51,2760500,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-06-09",260.53,264.079987,257.755,263.51999,13.93,5.58,4286500,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":1932,"volume":2986,"transactions":9,"vwap":2984},"2025-06-06",245.020004,250.46001,244.059998,249.59,6.94,1944000,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2527,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-06-05",244.12,245.21001,242.059998,242.64999,-0.59,1327000,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":1578,"volume":3002,"transactions":9,"vwap":3000},"2025-06-04",245.71001,246.25,243.27,244.080002,-2.49,1095000,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":159,"percent_change":1423,"volume":3009,"transactions":9,"vwap":3008},"2025-06-03",245.66,248.82001,244.625,246.57001,886700,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-02",243.61501,249.28999,243,245.83,-6.87,-2.72,2740700,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-30",249.5,253.67999,248.47,252.7,3.45,1.38,2029300,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-29",247.81,249.37,245.49001,249.25,2.36,0.96,1006300,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-28",245.57001,247.745,244.55,246.89,1.67,0.68,1157500,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":263,"volume":3053,"transactions":9,"vwap":3051},"2025-05-27",242.14999,245.7,241.55,245.22,4.24,1873900,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-23",234.81,243.5,234.38,240.98,2.81,1.18,1188100,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":1061,"volume":3070,"transactions":9,"vwap":3068},"2025-05-22",239.74001,240.81,237.10001,238.17,-1.79,1504200,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-21",244,246.565,239.72501,239.96001,-6.93,-2.81,1773700,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3042,"change":3085,"percent_change":1102,"volume":3086,"transactions":9,"vwap":3042},"2025-05-20",248.46001,249.44,245.30499,-2.46,1428000,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-19",247.96001,250.42999,246.62,249.35001,0.34,0.14,1186700,{"date":3097,"open":3098,"high":3099,"low":2202,"close":3100,"change":1076,"percent_change":2116,"volume":3101,"transactions":9,"vwap":3100},"2025-05-16",244.95,250.94,249.0099945,1501800,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":1851,"volume":3109,"transactions":9,"vwap":3107},"2025-05-15",245.32001,246.33,241.95,244.10001,-3.95,1125600,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":1538,"volume":3117,"transactions":9,"vwap":3115},"2025-05-14",242.25,249.14,240.28,248.050003,6.21,1373200,{"date":3119,"open":3120,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":209,"volume":3124,"transactions":9,"vwap":3122},"2025-05-13",246.95,241.69501,241.84,-5.39,1647900,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-12",246.685,248.25,242.50999,247.23,12.76,5.44,1832800,{"date":3135,"open":3136,"high":3137,"low":2107,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-05-09",243.80499,244.99001,234.47,-6.72,-2.79,1691400,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":657,"percent_change":790,"volume":3148,"transactions":9,"vwap":3147},"2025-05-08",235.10001,246.7,230.625,241.19,4609400,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":436,"percent_change":2395,"volume":3155,"transactions":9,"vwap":3154},"2025-05-07",242.92999,245.67,241.53999,242.36,2445000,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-06",248.8,249.38,244.38,245.41,-3.84,-1.54,2181700,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3033,"change":1955,"percent_change":1868,"volume":3170,"transactions":9,"vwap":3033},"2025-05-05",248,251.5,247.30299,1586100,{"date":3172,"open":3173,"high":52,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-05-02",245.82001,245.285,248.67999,6.57,2.71,1354600,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":2108,"percent_change":1645,"volume":3185,"transactions":9,"vwap":3184},"2025-05-01",243.029999,244.27,241.57001,242.11,1534100,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":2493,"volume":3193,"transactions":9,"vwap":3191},"2025-04-30",234.94,241.014999,233.10001,240.99001,2.37,1301600,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":2640,"volume":3201,"transactions":9,"vwap":3199},"2025-04-29",235.84,239.39,235.73,238.62,3.34,1424800,{"date":3203,"open":3204,"high":3205,"low":3206,"close":2187,"change":1109,"percent_change":3207,"volume":3208,"transactions":9,"vwap":2187},"2025-04-28",235.0099945,238.21001,232.0099945,0.91,2158700,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":1932,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3214},"2025-04-25",229.3,233.25,227.395,233.14999,1.24,2359800,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":1907,"percent_change":2501,"volume":3223,"transactions":9,"vwap":3222},"2025-04-24",230.53,233.52499,229.48,230.28999,2924900,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":1480,"volume":3231,"transactions":9,"vwap":3229},"2025-04-23",233.8,236.84,230.13,231.91,4.31,1518100,{"date":180,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3236},221.17,228.46001,219.23,227.60001,6.43,2.91,2066600]