[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUM":3,"homepage-market-summary":36,"stock-historical-HUM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HUM","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},"Humana Inc.","NYSE",null,"HOSPITAL & MEDICAL SERVICE PLANS","Humana is one of the largest private health insurers in the US, and the firm has built a niche specializing in government-sponsored programs, with nearly all its medical membership stemming from Medicare, Medicaid, and the military's Tricare program. Beyond medical insurance, the company provides other healthcare services, including primary-care services, at-home services, and pharmacy benefit management.","67,060","Louisville, KY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.9115,3.54,"Quarterly","2026-10-30",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},388.36,378.54,390,378.5,379.68,8.68,2.29,752633.503052,22720,385.8654,428.88,163.11,1616998.603226928,84.8,11278,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},1691649,617451850.806732,49.99,"2025-04-22",[187,188,198,208,218,229,240,251,262,272,283,293,304,315,325,336,347,358,369,380,391,402,413,424,435,445,454,463,473,484,495,505,516,524,535,544,555,566,577,586,596,607,618,629,639,649,660,671,681,692,703,713,724,733,744,753,760,767,776,785,793,802,811,819,827,836,845,854,863,872,880,888,897,906,915,924,933,942,951,959,967,976,985,994,1002,1010,1019,1027,1036,1045,1054,1062,1071,1080,1089,1098,1107,1114,1123,1132,1141,1150,1158,1165,1173,1180,1189,1198,1207,1216,1224,1233,1241,1250,1258,1267,1276,1285,1294,1303,1311,1320,1329,1338,1347,1356,1364,1372,1381,1390,1397,1405,1413,1422,1430,1439,1447,1456,1464,1471,1480,1486,1495,1504,1512,1520,1528,1537,1546,1555,1564,1573,1582,1591,1600,1609,1617,1626,1635,1644,1652,1661,1670,1678,1687,1694,1701,1709,1718,1727,1735,1744,1753,1762,1770,1778,1787,1795,1804,1813,1822,1829,1837,1846,1854,1862,1870,1879,1888,1896,1904,1911,1919,1927,1934,1943,1951,1958,1966,1975,1984,1993,2000,2009,2018,2027,2035,2044,2053,2061,2070,2079,2086,2095,2101,2110,2119,2127,2134,2141,2149,2157,2166,2174,2182,2190,2198,2206,2215,2223,2232,2241,2249,2257,2265,2273,2281,2288,2296,2304,2311,2317,2325,2332,2340,2348,2357,2365,2373,2381,2389,2398,2406,2414,2422,2430,2437,2445,2452,2460,2469,2477,2485,2492,2498,2505,2513,2522,2529,2538,2545,2553,2561,2568,2575,2583,2590,2598,2604,2611,2619,2627,2636,2643,2650,2657,2665,2674,2682,2688,2697,2703,2710,2719,2727,2733,2741,2749,2756,2765,2771,2779,2787,2794,2802,2811,2819,2827,2836,2843,2851,2860,2868,2876,2883,2890,2898,2906,2913,2919,2927,2936,2944,2953,2962,2969,2977,2984,2992,2999,3008,3016,3025,3032,3040,3048,3056,3063,3072,3077,3085,3093,3102,3111,3118,3126,3134,3142,3150,3159,3167,3175,3183,3189,3195,3204,3211,3220,3226,3234,3240,3248,3257,3266,3274],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",380,386.86,376.225,-1.89,-0.5,891930.643605,28702,379.5928,{"date":199,"open":200,"high":201,"low":24,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",385.54,391.325,381.57,-5.3,-1.37,1312737.012602,22481,383.8472,{"date":209,"open":210,"high":211,"low":200,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",386.78,395.23,386.87,-2.76,-0.71,1892586.160881,28170,388.5101,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",397.43,408.19,389.1,389.63,-8.3,-2.09,1492913.460998,33178,394.6964,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",389.7,413.57,386.7072,397.93,17.61,4.63,1938500.861596,48000,401.6422,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",374.54,382.3,372.08,380.32,5.54,1.48,899023.247303,22886,378.5701,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",370,377.68,369.1322,374.78,2.78,0.75,798637.071856,24376,375.017,{"date":263,"open":264,"high":265,"low":253,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",378.42,379.91,372,-6.58,-1.74,858137.637983,27703,372.7923,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",386.2,386.67,374.345,378.58,-7.64,-1.98,925968.715788,27186,378.1581,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",384.81,386.22,380.04,1.7,0.44,1681385.837324,24579,385.1723,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",386.62,387.83,380.41,384.52,-0.2,-0.05,850195.98264,27302,384.6203,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",396.41,396.52,382.92,384.72,-11.9,-3,1036291.659789,26915,386.4175,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",405.29,393.56,396.62,-10.4,-2.56,849514.618359,24834,396.6961,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",409.01,415.77,406.89,407.02,-2.78,-0.68,705857.087497,23690,410.4793,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",404.76,410.985,401.17,409.8,9.07,2.26,684067.563664,21041,408.1117,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",402.84,413.34,400.09,400.73,0.71,0.18,922288.219666,22145,402.7391,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",416.84,419.97,386.83,400.02,-3.07,-0.76,972749.773223,28665,399.8516,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",395.55,409.31,393.675,403.09,1.55,0.39,755411.915669,22562,403.2054,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",404.34,409.06,398.59,401.54,-4.98,-1.23,783104.967507,23039,402.1703,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",401.96,413.495,397.87,406.52,5.55,1.38,778889.59992,26326,407.6921,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",395.67,408.295,395,400.97,6.09,1.54,1135729.961228,33544,401.3575,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",387.68,398.32,386.32,394.88,11.65,3.04,1059657.996914,30751,392.1762,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",385.36,388.49,382.11,383.23,-2.31,-0.6,1020650.479603,22909,383.8507,{"date":436,"open":437,"high":438,"low":439,"close":200,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",392.71,397.3271,385.22,-7.09,-1.81,746601.725449,23233,388.7145,{"date":446,"open":275,"high":447,"low":448,"close":449,"change":450,"percent_change":133,"volume":451,"transactions":452,"vwap":453},"2026-08-27",397,386.45,392.63,1.57,899479.239165,25437,392.8795,{"date":455,"open":23,"high":456,"low":457,"close":458,"change":459,"percent_change":158,"volume":460,"transactions":461,"vwap":462},"2026-08-26",403.15,386.55,391.06,1.35,908159.560485,30063,391.4858,{"date":464,"open":465,"high":23,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",388.99,380.95,389.71,3.1,0.8,954876.439471,24879,387.3679,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",380.49,389.85,379.27,386.61,7.73,2.04,1455018.429672,32004,384.6206,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",381.69,387.98,378.625,378.88,-1.85,-0.49,1143637.450643,23665,381.423,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",374.29,387.79,380.73,2.71,0.72,1304368.819126,29299,381.2256,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",385,387.61,371.5,378.02,-3.98,-1.04,1137344.116898,28483,376.7438,{"date":517,"open":518,"high":519,"low":486,"close":520,"change":430,"percent_change":431,"volume":521,"transactions":522,"vwap":523},"2026-08-18",384,392.525,382,740217.247894,21492,384.2514,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",386.52,387.085,380.06,384.31,-4.74,-1.22,750052.747322,21690,384.0467,{"date":536,"open":518,"high":231,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",380.085,389.05,4.08,1.06,760478.020299,22943,387.1416,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",390.27,392.5767,382.51,384.97,-3.86,-0.99,752956.474003,21821,384.9031,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",371.98,389.48,370.38,388.83,16.01,4.29,1244160.56018,28467,385.1616,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",386.51,389.53,371.96,372.82,-12.88,-3.34,726146.973765,21796,375.5547,{"date":578,"open":507,"high":579,"low":580,"close":581,"change":582,"percent_change":354,"volume":583,"transactions":584,"vwap":585},"2026-08-10",393.475,384.09,385.7,0.7,1148403.410462,24644,386.4043,{"date":587,"open":588,"high":589,"low":590,"close":507,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",364,385.66,363.775,17.76,4.84,1379265.845974,32941,382.4515,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",366.46,369.99,355.71,367.24,3.42,0.94,1363141.2002,27147,363.2798,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",362.8,367.92,353.69,363.82,1.66,0.46,1486346.14812,30447,363.5702,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",374.62,374.66,360.18,362.16,-12.34,-3.3,1533637.441294,34456,363.3753,{"date":630,"open":179,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",374.52,360.76,374.5,10.64,2.92,1388432.931192,33696,370.4287,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":365,"volume":646,"transactions":647,"vwap":648},"2026-07-31",371.69,372.15,362.86,363.86,-2.8,1444802.283251,32420,366.2877,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",363.77,376.45,357.38,366.66,1.25,0.34,2340803.574575,42501,369.0391,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",388.2,395.3,355.8113,365.41,-23.3,-5.99,4073082.1361,64181,365.1108,{"date":672,"open":673,"high":674,"low":509,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",378.68,389.24,388.71,7.56,1.98,2236036.866172,43888,383.3496,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",390.58,391.41,376.51,381.15,-8.17,-2.1,1361603.851967,31140,382.3435,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",395.49,399.61,387.41,389.32,-5.18,-1.31,701600.110549,21483,390.6217,{"date":704,"open":705,"high":706,"low":707,"close":705,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",394.5,397.4,389.21,-3.1,-0.78,1182539.571387,25049,393.3093,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",400.68,404.61,394.86,397.6,-6.74,-1.67,689813.607997,20585,398.7057,{"date":725,"open":726,"high":727,"low":728,"close":382,"change":729,"percent_change":409,"volume":730,"transactions":731,"vwap":732},"2026-07-21",399.42,407.34,396.505,6.14,724973.044359,22369,404.772,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",400.32,406.5399,396.435,398.2,-1.8,-0.45,1052407.000094,25877,398.8182,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-17",387.5,401.37,385.79001,400,13.52,3.5,2047900,{"date":754,"open":755,"high":31,"low":439,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",424.54001,386.48001,-21.3,-5.22,2288100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":108,"percent_change":128,"volume":766,"transactions":9,"vwap":765},"2026-07-15",401.82999,412.32999,394.45999,407.78,1565800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",410,412.67001,403.81,406.76999,0.77,0.19,967100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",399.70999,409.37,396.51999,406,13.78,3.51,1156700,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",398.66,390.45999,392.22,-5.54,-1.39,1788300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",394.95999,403.41,390.97,397.76001,1.47,0.37,1225700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",396.20001,405.049988,393.34,396.29001,1.67,0.42,1181900,{"date":812,"open":813,"high":749,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",395.14999,391.82001,394.62,1.76,0.45,831100,{"date":820,"open":821,"high":749,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",398,388.10001,392.85999,-3.89,-0.98,1349400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",412.22,415,391.64001,396.75,-12.67,-3.09,1398900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",395.67001,414.82001,391.97,409.42001,12.2,3.07,1689300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",389.35999,398.79999,385.84,397.22,8.32,2.14,1548500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",381.38,390.019989,377.54001,388.89999,5.06,1.32,1231100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",374.32999,385.48999,372.60999,383.84,7.84,2.09,1704900,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",358.54999,379.64999,376,14.36,3.97,1151100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":582,"volume":887,"transactions":9,"vwap":885},"2026-06-24",361.92999,365.63,353.059998,361.64001,2.51,1663000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",361.89999,365.98999,358.73001,359.13,-1.59,-0.44,1568500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",363.23001,369.95999,356.38,360.72,0.07,0.02,1705900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",363.53,369.89001,357.42001,360.64999,-1.35,-0.37,3571100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",367.73001,368.29001,359.45001,362,-7.49,-2.03,1420200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",380.45999,380.85999,368.69,369.48999,-10.77,-2.83,1697100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",374.040009,380.79001,363.79001,380.26001,1.04,0.27,1784600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",370.73999,379.5,365.51001,379.22,10.53,2.86,980000,{"date":952,"open":953,"high":954,"low":955,"close":928,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":928},"2026-06-11",368.85001,372.70001,364.35999,4.23,1.16,1097700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":158,"volume":966,"transactions":9,"vwap":964},"2026-06-10",364.34,369.34,359.57999,364.45999,1.28,960800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",357.32999,365.22,355.29999,363.17999,7.2,2.02,1436000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",345.63,356.01001,343.92001,355.98001,5.9,1.69,1117700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",348.84,351.88,342.70999,350.079987,0.28,0.08,1739400,{"date":995,"open":996,"high":988,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",336.28,333.54999,349.79999,22.26,6.8,1892200,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",321.20001,332.26001,327.54001,6.66,2.08,1125100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",325.14999,328.31,318.13,320.88,-7.43,-2.26,919700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1013,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1013},"2026-06-01",318.54999,333.31,316,22.89,7.49,1954600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",309.13,309.23999,303.01001,305.42001,-3.28,-1.06,1575200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",306.31,309.70999,304,308.70001,2.43,0.79,576600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",304.64001,307.70001,302.040009,306.26999,4.58,1.52,724900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":922,"volume":1061,"transactions":9,"vwap":1059},"2026-05-26",305.60001,306.45999,300.31,301.69,-6.26,698100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",305.040009,309.20999,302,307.95001,4.27,1.41,677900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",303.69,306.64999,300,303.67999,-0.42,-0.14,939300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",314.5,315.66,304.049988,304.10001,-6.45,-2.08,1593900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",304.78,313.19,302.089996,310.54999,4.55,1.49,1720300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",300.54001,306.56,293.35999,306,0.88,0.29,1744700,{"date":1108,"open":1066,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":655,"volume":1113,"transactions":9,"vwap":1111},"2026-05-15",310.94,295,305.12,3.77,1975700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-14",302.78,305.98999,298.089996,301.35001,-3.5,-1.15,2036800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",298.34,308.5,292.070007,304.85001,9.5,3.22,3077800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-12",273.81,297.45999,271.95999,295.35001,21.09,7.69,2904400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",272.079987,284.29999,269.95999,274.26001,-0.7,-0.25,2485000,{"date":1151,"open":58,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",274.97,247.5,274.95999,27.84,11.27,3151900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1043,"percent_change":148,"volume":1164,"transactions":9,"vwap":1163},"2026-05-07",245.78,248.31,239.64999,247.12,1178500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1000,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-06",241.31,251.78,241.070007,246.33,2.84,1544800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":450,"percent_change":143,"volume":1179,"transactions":9,"vwap":1178},"2026-05-05",237.92999,242.7,237.60001,239.53,1183400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",234.17,238.39,233.71001,237.96001,4.33,1.85,1058600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",237.75999,238.13,231.12,233.63,-2.81,-1.19,1493300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",242.94,246.82001,236.28999,236.44,-6.68,-2.75,2164800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",217.19,244.55,213.89999,243.12,13.4,5.83,4028000,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",225,234.21001,229.72,6.1,2.73,2945000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-27",215,224.67999,214.25,223.62,8.39,3.9,1348300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":991,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-24",214.13,215.39999,211.67999,215.23,0.13,1011700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-23",218.46001,219.8,212.78999,214.95,-2.45,-1.13,1228300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":904,"volume":1257,"transactions":9,"vwap":1255},"2026-04-22",219.25999,219.86,213.89,217.39999,0.04,1639400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-21",221.71001,223.74001,216.49001,217.36,7.02,3.34,3067200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-20",204.28999,210.59,203.92,210.34,5.2,2.53,1506700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-17",201.8,205.53,200.33,205.14,4.38,2.18,1896600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-16",198.82001,201.75,196.21001,200.75999,2.39,1.2,1825300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",196.73,198.74001,193,198.37,2.16,1.1,1294600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1289,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1289},"2026-04-14",198.50999,201.78999,195.55,-2.02,-1.02,1123400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",191,198.45,190.020004,198.23,6.08,3.16,1424200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",198.71001,199.78999,191.89,192.14999,-5.17,-2.62,1371200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",197.050003,200.44,194.53999,197.32001,-1.07,-0.54,1319900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",199.47,201.47,195.73,198.39,1.24,0.63,1985200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-07",202,203.5,190.050003,197.14999,14.5,7.94,5411500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":500,"volume":1363,"transactions":9,"vwap":1361},"2026-04-06",178.39999,184.7,177.53999,182.64999,4.82,2055800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1104,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-02",176.5,181,174.84,177.83,0.5,972900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-01",173.53,178.84,172.039993,176.95,3.56,2.05,1528900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",167.61,174.21001,167.11,173.39,7.39,4.45,1468100,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":834,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-30",170.50999,164.5,166,-1.83,1766200,{"date":1398,"open":1399,"high":1400,"low":1385,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",173.5,174.60001,169.089996,-6.05,-3.45,1682500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":73,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-26",173.23,175.2,172.50999,175.14,0.52,1198000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",174,175.17,169.28999,174.24001,2.01,1.17,1197600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":870,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-24",169.16,174.83,167.58,172.23,1.23,2042200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",172.37,173.58,166.53,170.14,0.24,0.14,1654100,{"date":1440,"open":1441,"high":1442,"low":32,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-20",165,170.59,169.89999,3.45,2.07,3986100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-19",170.75,173.080002,165.47,166.45,-3.97,-2.33,1502200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":299,"volume":1463,"transactions":9,"vwap":1461},"2026-03-18",169,172.42,167.56,170.42,-0.35,1482700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":138,"percent_change":614,"volume":1470,"transactions":9,"vwap":1469},"2026-03-17",171.57001,173.10001,169.24001,170.77,1111400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-16",167.59,173.11,167.17,169.99001,4.56,2.76,1410600,{"date":1481,"open":1482,"high":1424,"low":1441,"close":1483,"change":816,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-13",165.45,165.42999,1.08,1274900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-12",170.64,170.94,163.60001,163.67,-7.28,-4.26,1810000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-11",173,174.63,169.78,170.95,-2.67,-1.54,1379500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1205,"volume":1511,"transactions":9,"vwap":1509},"2026-03-10",179.71001,179.98,171.96001,173.62,-4.91,1405800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1462,"volume":1519,"transactions":9,"vwap":1517},"2026-03-09",177.95,179.27,173.82001,178.53,-0.62,1747200,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-06",181.46001,178.19,179.14999,-1.6,-0.89,1149900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-05",181.22,183.69,177.85001,180.75,-2.36,-1.29,1734100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-04",181.28999,184.82001,180.50999,183.11,1.53,0.84,1441900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-03",184.47,184.85001,176.71001,181.58,-5.7,-3.04,1707300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-02",188.42999,189.5,182,187.28,-3.26,-1.71,1271600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-27",185.69,192,184.059998,190.53999,3.71,1.99,2346200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-26",178.85001,187.44,177.75,186.83,10.77,6.12,1925600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-25",177.8,179.17999,175.25,176.059998,1.42,0.81,1894500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-24",180.5,180.89,173.27,174.64,-6.52,-3.6,2041800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-23",188.88,189.62,180.83,181.16,-8.67,-4.57,1259800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1462,"volume":1616,"transactions":9,"vwap":1614},"2026-02-20",190.55,191.81,187.5,189.83,-0.67,1582500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",187.86,192.020004,183.67,190.5,3.38,1.81,1653800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",185.28,187.97,183.050003,187.12,2.13,1.15,1415800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-17",184.28,187.64999,183,184.99001,0.89,0.48,1987700,{"date":1645,"open":1375,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-13",184.5,178.42,184.10001,5.27,2.95,2740700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-12",172.7,181.78999,170.5,178.83,3.43,1.96,3327000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-11",170.96001,182.92,169.61,175.39999,-5.9,-3.25,6919300,{"date":1671,"open":1672,"high":1673,"low":1594,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-10",189.57001,191.56,181.3,-8.19,-4.32,4244800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-09",192.98,195.2,188.67,189.49001,-4.45,-2.29,2228200,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":376,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-02-06",189.23,196.75,193.94,0.2,1986400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":247,"percent_change":773,"volume":1700,"transactions":9,"vwap":1699},"2026-02-05",191.77,196.2,189.81,193.55,2019800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":491,"volume":1708,"transactions":9,"vwap":1706},"2026-02-04",190.029999,196.34,190,192.070007,-0.95,2104100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-03",187.039993,193.41,186.95,193.020004,5.82,3.11,2541800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-02",188.81,192.39,186,187.2,-8,-4.1,2819800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1681,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1681},"2026-01-30",194.77,197.5,192.39999,-1.47,-0.75,3220400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-29",195.97,197.78,193.22,196.67,2.66,1.37,3255300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-28",206.75,207.99001,191.39,194.0099945,-13.92,-6.69,8300200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-27",219.98,223,206.21001,207.92999,-55.7,-21.13,10459200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":79,"volume":1769,"transactions":9,"vwap":1767},"2026-01-26",264.85001,269.089996,261.47,263.63,-2.87,1707800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":992,"volume":1777,"transactions":9,"vwap":1775},"2026-01-23",265.049988,269.19,264,266.5,0.21,1268500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-22",270.85001,274.72,265,266.29001,-4.38,-1.62,1096100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":52,"volume":1794,"transactions":9,"vwap":1792},"2026-01-21",270.17001,271.56,265.17001,270.67001,2.67,1255500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-20",271.31,279.57999,267.89001,268,-5.28,-1.93,1537100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-16",282.44,283.079987,271.57001,273.28,-10.67,-3.76,885500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-15",274.70001,285.60999,269.20999,283.95001,9.81,3.58,976900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":354,"percent_change":903,"volume":1828,"transactions":9,"vwap":1827},"2026-01-14",273.17001,278.47,272.78,274.14001,941600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1707,"volume":1836,"transactions":9,"vwap":1834},"2026-01-13",276.44,277.95999,272.85999,273.95999,-2.63,441600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-12",276.73001,277.10999,271.73001,276.59,-0.26,-0.09,719000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1843,"volume":1853,"transactions":9,"vwap":1851},"2026-01-09",279.48999,280.82999,276.73999,276.85001,-0.72,610600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":886,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2026-01-08",276.67999,282.70999,275.59,277.57001,0.91,750200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1562,"volume":1869,"transactions":9,"vwap":1867},"2026-01-07",276.56,278.88,273.66,275.059998,-4.78,737100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-06",274.85001,284.44,274.67001,279.84,4.04,1.46,1014700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-05",264.60001,277.67999,263.29001,275.79999,11.32,4.28,1214900,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2026-01-02",256.040009,266,264.48001,8.35,3.26,1443200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1248,"volume":1903,"transactions":9,"vwap":1901},"2025-12-31",258.37,261.63,256.10999,256.13,-2.92,617600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":353,"percent_change":940,"volume":1910,"transactions":9,"vwap":1909},"2025-12-30",258.089996,261.22,257.42999,259.049988,598700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":491,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-29",258.60999,260,257.10001,258.34,-0.19,901400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1077,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-26",258.26001,259.019989,254.38,258.82999,-0.16,557200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1632,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-24",258.17001,259.25,256.67001,0.83,365400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-23",256.5,258.10999,255.58,257.12,-0.56,-0.22,924800,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-22",255.99001,263,257.67999,-1.72,-0.66,1111700,{"date":1952,"open":1953,"high":1954,"low":1921,"close":1955,"change":1956,"percent_change":491,"volume":1957,"transactions":9,"vwap":1955},"2025-12-19",259.84,262.73001,259.39999,-1.27,1860100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":376,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-18",259.29999,266.70001,257.41,260.67001,0.15,1302000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-17",257.47,266.079987,256.35001,260.28,2.12,0.82,1081900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-16",268.12,270.35001,256.049988,258.16,-16.58,-6.03,2999800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-15",268.82999,274.92999,265.38,274.73999,6.29,2.34,2028800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1659,"percent_change":165,"volume":1999,"transactions":9,"vwap":1998},"2025-12-12",267.35999,274.98999,267.23001,268.45001,1130700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-11",256.63,271.19,254.71001,266.48999,9.83,3.83,1902200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-10",249.25999,256.84,247.53,256.66,6.27,2.5,1046900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-09",255.66,258.64999,249.83,250.39,-6,-2.34,970700,{"date":2028,"open":1914,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-08",262.32999,256.22,256.39001,-1.46,-0.57,1282100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-05",262.51999,264.79999,256.14001,257.85001,4.83,1.91,1626900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-04",255.5,257.48001,251.029999,253.020004,-3.9,-1.52,2097400,{"date":2054,"open":2055,"high":1916,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-03",242.78,241.60001,256.92001,14.96,6.18,2530800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-02",242.089996,244,238.81,241.96001,-0.27,-0.11,1696400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-01",246,246.77,241.81,242.23,-3.54,-1.44,1623500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1941,"percent_change":1844,"volume":2085,"transactions":9,"vwap":2084},"2025-11-28",246.19,247.25999,242.81,245.77,621900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-26",237.64,246.17,235.56,245.99001,8.11,3.41,1993500,{"date":2096,"open":2097,"high":1192,"low":2097,"close":2098,"change":26,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-25",228.39999,237.88,3.79,2181900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-24",229.50999,229.85001,222.039993,229.2,2.1,0.92,2121100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-21",223.38,231.75999,221.5,227.10001,3.81,1.71,1779600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1247,"volume":2126,"transactions":9,"vwap":2124},"2025-11-20",231.98,233.58,222.8,223.28999,-5.61,1442400,{"date":2128,"open":2098,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1197,"transactions":9,"vwap":2131},"2025-11-19",239.089996,226.81,228.89999,-5.2,-2.22,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":118,"percent_change":-6,"volume":2140,"transactions":9,"vwap":2139},"2025-11-18",232.94,238.92,230.81,234.10001,1423200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1956,"volume":2148,"transactions":9,"vwap":2146},"2025-11-17",236.5,239,233.28999,234.11,-3.01,1261600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":153,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-11-14",235.36,237.44,230.71001,237.12,0.16,1540400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-13",240.5,242.92,236.050003,236.74001,-3.74,-1.56,1456900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":387,"volume":2173,"transactions":9,"vwap":2171},"2025-11-12",243.71001,246.72,240.42,240.48,-2.99,1829000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1972,"volume":2181,"transactions":9,"vwap":2179},"2025-11-11",239.98,245.5,238.5,243.47,5.05,1491900,{"date":2183,"open":2184,"high":2185,"low":2088,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-10",248.14,249.50999,238.42,-13.62,-5.4,1974400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":800,"volume":2197,"transactions":9,"vwap":2195},"2025-11-07",251.0099945,256.23001,248.58,252.039993,0.93,1472200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":758,"volume":2205,"transactions":9,"vwap":2203},"2025-11-06",261.76001,264.41,250.83,251.11,-13.83,2465900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-05",260.73999,265.70001,251.16,264.94,-16.93,-6.01,3485400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":582,"volume":2222,"transactions":9,"vwap":2220},"2025-11-04",279.89001,284.26999,276.70001,281.87,1.95,1413500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-03",277.98999,280.76001,271.41,279.92001,1.73,0.62,1295100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-31",285.70001,287.14999,277.60001,278.19,-7.42,-2.6,1782400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1816,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1816},"2025-10-30",293,293.85001,284,-7.06,-2.41,1790900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1852,"volume":2256,"transactions":9,"vwap":2254},"2025-10-29",293.88,296.48999,291.34,292.67001,-2.13,1337300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1544,"volume":2264,"transactions":9,"vwap":2262},"2025-10-28",297.20999,299.67999,288.01001,294.79999,2.46,1329400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":983,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-27",290.44,294.56,290.32001,292.34,0.58,1027000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1941,"volume":2280,"transactions":9,"vwap":2278},"2025-10-24",291.029999,292,287.64999,290.64999,-0.65,791900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1820,"percent_change":1344,"volume":2287,"transactions":9,"vwap":2286},"2025-10-23",283.38,293.14001,280.70001,291.29999,881600,{"date":2289,"open":1110,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-22",295.20001,287.29999,287.72,-7.48,-2.53,972200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2290,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2290},"2025-10-21",284.67001,295.48999,281.92999,11.2,3.94,1909900,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2245,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2245},"2025-10-20",275.64999,284.040009,8.99,3.27,1071300,{"date":2312,"open":1891,"high":2313,"low":1891,"close":2314,"change":479,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-17",279.14001,275.01001,2.89,2142500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2221,"volume":2324,"transactions":9,"vwap":2322},"2025-10-16",262.17001,267.38,261.20001,267.28,5.11,1521000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2319,"change":2330,"percent_change":1776,"volume":2331,"transactions":9,"vwap":2319},"2025-10-15",260.60001,262.51001,256.69,0.56,1422700,{"date":2333,"open":2334,"high":1800,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-14",266.12,257.94,261.60999,-9.39,-3.46,2745200,{"date":2341,"open":2342,"high":2343,"low":1978,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-13",280.23999,281,271,-9.22,-3.29,1671600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-10",285.97,285.98999,275.92999,280.22,-10.38,-3.57,1610500,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-09",301.019989,290.059998,290.60001,-7.44,-2.5,948000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":603,"volume":2372,"transactions":9,"vwap":2370},"2025-10-08",295.67001,302.79001,293.42999,298.040009,2.79,1551300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":904,"volume":2380,"transactions":9,"vwap":2378},"2025-10-07",298.29001,298.75,290.79001,295.25,0.05,1787400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2290,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2290},"2025-10-06",284.41,296.25,283,11.48,4.05,2777800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-03",256.48001,287.51001,255.0099945,283.72,27.1,10.56,4476300,{"date":2399,"open":2400,"high":2401,"low":2144,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-02",246.22,266.87,256.62,9.85,3.99,5300500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2073,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2073},"2025-10-01",259.95999,261.78,244.46001,-13.4,-5.15,2802400,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-30",253.67,261.91,260.17001,4.94,1.94,1603100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":991,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-09-29",255.38,256.10001,252.45,255.23,0.11,1184600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1411,"percent_change":1692,"volume":2436,"transactions":9,"vwap":2435},"2025-09-26",256.20001,257.92999,253.16,254.95,1255900,{"date":2438,"open":2439,"high":1883,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-25",262,252.67999,254.42999,-7.54,-2.88,2208600,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":1069,"volume":2451,"transactions":9,"vwap":2449},"2025-09-24",257.72,263.39999,261.97,3.65,1569100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":817,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-09-23",257.53,262.63,256.29001,258.32001,0.17,1612900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-22",250.8,258.57999,248.5,257.87,5.21,2.06,1927000,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-19",263.69,250.24001,252.66,-12.2,-4.61,4957800,{"date":2478,"open":2479,"high":2480,"low":2038,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-18",270.23999,272,264.85999,-4.53,-1.68,1355100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":79,"volume":2181,"transactions":9,"vwap":2490},"2025-09-17",273,273.85001,267.66,269.39001,-2.93,{"date":2493,"open":2480,"high":2494,"low":2495,"close":2496,"change":708,"percent_change":1248,"volume":2497,"transactions":9,"vwap":2496},"2025-09-16",273.5,264.84,272.32001,2637100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1309,"percent_change":913,"volume":2504,"transactions":9,"vwap":2503},"2025-09-15",275.29999,276.89999,271.10001,275.42001,1277600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":1831,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":1831},"2025-09-12",276.98999,279.94,274.20001,-2.28,-0.82,1138400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-11",275.70999,282.48999,271.019989,278.72,5.14,1.88,2057000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2330,"percent_change":1776,"volume":2528,"transactions":9,"vwap":2527},"2025-09-10",270.01001,273.87,254,273.57999,4315700,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-09",312.14001,314.54001,271.20001,273.019989,-37.36,-12.04,4844000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2263,"percent_change":469,"volume":2544,"transactions":9,"vwap":2543},"2025-09-08",309.89999,311.59,302.76999,310.38,1147300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":699,"volume":2552,"transactions":9,"vwap":2550},"2025-09-05",311.45999,315.35001,306.53,307.92001,-4.08,1504600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":904,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-09-04",310.92999,313.70999,308.019989,312,0.01,1621300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2230,"volume":993,"transactions":9,"vwap":2566},"2025-09-03",308.91,314.28,306.14001,311.98001,1.92,{"date":2569,"open":2570,"high":2564,"low":1031,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-02",304.59,310.059998,6.4,2.11,1966100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2420,"volume":2582,"transactions":9,"vwap":2580},"2025-08-29",297.56,304.070007,297,303.66,5.77,1100000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1345,"percent_change":1776,"volume":2589,"transactions":9,"vwap":2588},"2025-08-28",297.23999,299.81,294.29999,297.89001,997500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1336,"volume":2597,"transactions":9,"vwap":2595},"2025-08-27",298.29999,301.32001,296.44,297.26001,-1.61,859300,{"date":2599,"open":2600,"high":2601,"low":1110,"close":2602,"change":808,"percent_change":2330,"volume":2603,"transactions":9,"vwap":2602},"2025-08-26",296.76999,300.78,298.87,1010500,{"date":2605,"open":2606,"high":2607,"low":1110,"close":2608,"change":430,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-25",299.59,300.5,297.20001,-0.77,880100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2117,"volume":2618,"transactions":9,"vwap":2616},"2025-08-22",296.85001,301.62,295.89999,299.51001,5.04,1615500,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":409,"volume":2626,"transactions":9,"vwap":2624},"2025-08-21",290.28,296.73999,288.28,294.47,4.47,1496200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-20",288.29999,290.17001,285.41,290,1.75,0.61,1247700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":540,"percent_change":800,"volume":2642,"transactions":9,"vwap":2641},"2025-08-19",286.67999,292.019989,285.20999,288.25,1534200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":469,"percent_change":991,"volume":2649,"transactions":9,"vwap":2648},"2025-08-18",289.35999,290.87,287,287.19,1298000,{"date":2651,"open":2652,"high":2278,"low":2653,"close":2654,"change":2180,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-15",287.20001,284.62,286.39001,1.79,1738600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2279,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-08-14",280.82001,283.89999,279.089996,281.34,-0.23,1144800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-13",276.51999,283.48999,275.32001,281.98999,7.05,2.56,2064400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":468,"volume":2681,"transactions":9,"vwap":2679},"2025-08-12",266.95001,275.63,265.85001,274.94,8.27,1547200,{"date":2683,"open":2684,"high":2685,"low":1782,"close":2686,"change":118,"percent_change":-6,"volume":2687,"transactions":9,"vwap":2686},"2025-08-11",267.25,271.94,266.67001,1749500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-08",256.76001,267.42001,255.64,266.67999,10.54,4.11,1678300,{"date":2698,"open":2454,"high":2699,"low":2700,"close":2039,"change":2701,"percent_change":1917,"volume":2702,"transactions":9,"vwap":2039},"2025-08-07",259,252.55,-0.48,850400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2402,"change":2708,"percent_change":1544,"volume":2709,"transactions":9,"vwap":2402},"2025-08-06",253.46001,259.45999,252.42999,2.15,1263400,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-08-05",244.92999,258.89001,244.10001,254.47,7.12,2.88,1936900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1256,"volume":2726,"transactions":9,"vwap":2724},"2025-08-04",248.83,250.66,245.35001,247.35001,0.09,1316300,{"date":2728,"open":2185,"high":2729,"low":2730,"close":2082,"change":2731,"percent_change":512,"volume":2732,"transactions":9,"vwap":2082},"2025-08-01",252,244.83,-2.61,1756100,{"date":2734,"open":2735,"high":1766,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-31",260.13,247.95,249.87,-11.6,-4.44,3140900,{"date":2742,"open":2743,"high":2744,"low":2745,"close":1766,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":1766},"2025-07-30",249.59,265.25,240.84,28.85,12.4,6384000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1301,"percent_change":1642,"volume":2755,"transactions":9,"vwap":2754},"2025-07-29",229.82001,237.28,227.50999,232.62,2089100,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-28",237.10001,239.42999,231.10001,231.52,-6.46,-2.71,1791700,{"date":2766,"open":2760,"high":2767,"low":2760,"close":2768,"change":2769,"percent_change":2007,"volume":2770,"transactions":9,"vwap":2768},"2025-07-25",239.82001,237.98,8.77,1569800,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":573,"volume":2778,"transactions":9,"vwap":2776},"2025-07-24",234.75,237.74001,227.96001,229.21001,-7.91,1235000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2154,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2154},"2025-07-23",235.45,237.28999,230.63,6,2.6,1914900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":1193,"change":1139,"percent_change":2792,"volume":2793,"transactions":9,"vwap":1193},"2025-07-22",224.050003,231.92999,223.91,3.44,1622600,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":1742,"volume":2801,"transactions":9,"vwap":2799},"2025-07-21",223.75,226.7,220.96001,223.42999,3.02,2139300,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-18",222.95,224.17,206.87,220.41,-3.14,-1.4,4320000,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2147,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-07-17",225.24001,227.72,216.64999,223.55,-1.33,1775500,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2107,"volume":2826,"transactions":9,"vwap":2824},"2025-07-16",222.5,227.34,221.21001,226.56,4.66,1097200,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-15",227.86,229.8,221.27,221.89999,-5.56,-2.44,1469600,{"date":2837,"open":2838,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":791,"volume":2842,"transactions":9,"vwap":2840},"2025-07-14",230.8,226.57001,227.46001,-3.21,1234000,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2279,"volume":2850,"transactions":9,"vwap":2848},"2025-07-11",229.39999,231.84,228.46001,230.67,-1.51,1077600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-10",234.56,236.89,231.44,232.17999,-4.52,-1.91,1183200,{"date":2861,"open":2862,"high":1191,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-07-09",236.75,233.73,236.7,-0.79,-0.33,770300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":991,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-07-08",237.21001,239.78999,234.72,237.49001,0.12,912200,{"date":2877,"open":2144,"high":2878,"low":2879,"close":2870,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2870},"2025-07-07",239.050003,234.38,-2.47,-1.03,1367200,{"date":2884,"open":2885,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":966,"transactions":9,"vwap":2887},"2025-07-03",246.63,238.070007,239.67999,-4.11,-1.69,{"date":2891,"open":2892,"high":2893,"low":2074,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-02",248.19,250.82001,243.78999,-8.79,-3.48,2586900,{"date":2899,"open":2900,"high":2901,"low":2900,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-07-01",241.82001,252.88,252.58,8.1,3.31,1456000,{"date":2907,"open":1169,"high":2908,"low":2909,"close":2910,"change":2785,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-06-30",244.69,240.94,244.48,1.07,1232900,{"date":2914,"open":2915,"high":2916,"low":2915,"close":2917,"change":677,"percent_change":1932,"volume":2918,"transactions":9,"vwap":2917},"2025-06-27",238.89,244.17999,241.88,1755400,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2271,"volume":2926,"transactions":9,"vwap":2924},"2025-06-26",239.19,243.42999,238.33,239.89999,1.39,1096800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-25",238.97,241.039993,236.60001,238.50999,-0.28,-0.12,1346200,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":816,"volume":2943,"transactions":9,"vwap":2941},"2025-06-24",235.089996,239.56,233.28,238.78999,4.13,1281300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-23",239.0099945,240.58,233.64999,234.66,-4.96,-2.07,1826800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-20",243.81,246.39999,239.31,239.62,-3.78,-1.55,2045300,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2221,"percent_change":1589,"volume":2968,"transactions":9,"vwap":2967},"2025-06-18",242.34,245.88,239.94,243.39999,1686200,{"date":2970,"open":2971,"high":2972,"low":2971,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-06-17",234.44,244.92,241.45,6.06,2.57,3163900,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":1239,"percent_change":113,"volume":2983,"transactions":9,"vwap":2982},"2025-06-16",236.71001,236.91,229.23,235.39,2307100,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":1239,"volume":2991,"transactions":9,"vwap":2989},"2025-06-13",232.34,236.42999,231.19,235.25999,0.3,1512500,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":1130,"percent_change":2925,"volume":2998,"transactions":9,"vwap":2997},"2025-06-12",230.59,235.080002,227.75999,234.96001,1419500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-11",231.24001,237.82001,231.039993,231.74001,-0.24,-0.1,1293200,{"date":3009,"open":3010,"high":3011,"low":3012,"close":2121,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":2121},"2025-06-10",233.75999,235.98,231.21001,-1.09,-0.47,1137400,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-06-09",232,236.32001,231,233.070007,2.37,1.03,1251900,{"date":3026,"open":2848,"high":3027,"low":3028,"close":3029,"change":17,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-06-06",232.080002,227.41,230.7,1.56,3453600,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":894,"volume":3039,"transactions":9,"vwap":3037},"2025-06-05",230.73,233.77,225.85001,227.16,-3.67,1708800,{"date":3041,"open":3042,"high":3043,"low":2783,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-06-04",233.44,236.56,230.83,-2.59,-1.11,1106100,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":1104,"volume":3055,"transactions":9,"vwap":3053},"2025-06-03",229.55,235.3,227.11,233.42,2.03,1129400,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":268,"percent_change":1733,"volume":3062,"transactions":9,"vwap":3061},"2025-06-02",232.32001,232.85001,225.95,231.39,1300500,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-30",229.59,233.85001,228.37,233.13,3.05,1.33,2524800,{"date":3073,"open":2776,"high":3061,"low":3074,"close":3075,"change":27,"percent_change":108,"volume":3076,"transactions":9,"vwap":3075},"2025-05-29",226.11,230.080002,1283000,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":1411,"volume":3084,"transactions":9,"vwap":3082},"2025-05-28",227,232.56,226.67,227.78999,1.18,1581100,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":258,"volume":3092,"transactions":9,"vwap":3090},"2025-05-27",226.50999,227.69,221,226.61,1.68,1555400,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-23",227.62,229.0099945,222.22,224.92999,-2.21,-0.97,1674900,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-22",231.60001,238.3,226.10001,227.14,-18.63,-7.58,3009100,{"date":3112,"open":3113,"high":3114,"low":3115,"close":2084,"change":3116,"percent_change":2163,"volume":3117,"transactions":9,"vwap":2084},"2025-05-21",249.78,253.97,245.7,-9.54,1554600,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":1130,"volume":3125,"transactions":9,"vwap":3123},"2025-05-20",249,255.87,246.48,255.31,7.97,1878500,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":2302,"volume":3133,"transactions":9,"vwap":3131},"2025-05-19",245,248.13,239.66,247.34,9.38,2095700,{"date":3135,"open":3136,"high":3137,"low":3138,"close":1185,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":1185},"2025-05-16",229.74001,239.13,228,10.49,4.61,2572000,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":311,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3147},"2025-05-15",225.35001,227.60001,212.45,227.47,-1.3,4230000,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-14",234.92999,234.98,228.42999,230.47,1.58,0.69,2532300,{"date":3160,"open":3161,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-13",244.42999,228.57001,228.89,-23.97,-9.48,3848500,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":3070,"volume":3174,"transactions":9,"vwap":3172},"2025-05-12",250.72,255.60001,247.55,252.86,3.33,1425100,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":2849,"volume":3182,"transactions":9,"vwap":3180},"2025-05-09",253.35001,254.16,248.60001,249.53,-3.82,1088200,{"date":3184,"open":3185,"high":1900,"low":3186,"close":3177,"change":3187,"percent_change":2725,"volume":3188,"transactions":9,"vwap":3177},"2025-05-08",252.74001,251.5,0.23,1234900,{"date":3190,"open":3191,"high":3191,"low":58,"close":3192,"change":459,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3192},"2025-05-07",254.87,253.12,0.54,782900,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-06",255.070007,258,250.78999,251.77,-4.92,-1.92,985500,{"date":3205,"open":3206,"high":3207,"low":1979,"close":2329,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":2329},"2025-05-05",256.98001,260.029999,-1.79,-0.69,1348200,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-05-02",258.87,260.20001,254.14,258.48001,2.44,0.95,1740000,{"date":3221,"open":3222,"high":3223,"low":3170,"close":1890,"change":3224,"percent_change":1534,"volume":3225,"transactions":9,"vwap":1890},"2025-05-01",264.19,267.01001,-6.2,1755600,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":2717,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3231},"2025-04-30",273.45001,276.14001,254.5,262.23999,1.11,3488800,{"date":3235,"open":3236,"high":3236,"low":2335,"close":3237,"change":3238,"percent_change":2032,"volume":3239,"transactions":9,"vwap":3237},"2025-04-29",264.51999,259.35999,-3.84,2472500,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":740,"volume":3247,"transactions":9,"vwap":3245},"2025-04-28",264.22,266.64999,260.019989,263.20001,-1.2,1717300,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-04-25",266.10999,267.31,262.01001,264.39999,-3.43,-1.28,1097900,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":3264,"volume":3265,"transactions":9,"vwap":3262},"2025-04-24",261.39001,268.01001,259.75,267.82999,4.22,1.6,1061100,{"date":3267,"open":3268,"high":3269,"low":3270,"close":3271,"change":3272,"percent_change":1624,"volume":3273,"transactions":9,"vwap":3271},"2025-04-23",259.34,266.34,255.21001,263.60999,4.69,1092400,{"date":185,"open":3275,"high":3276,"low":3277,"close":3278,"change":1579,"percent_change":3279,"volume":3280,"transactions":9,"vwap":3278},248.14999,259.20999,246.83,258.92001,4.34,1340700]