[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHTR":3,"homepage-market-summary":30,"stock-historical-CHTR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHTR","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},"Charter Comm Inc Del CL A New","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","Charter is the product of the 2016 merger of three cable companies, each with a decades-long history in the business: Legacy Charter, Time Warner Cable, and Bright House Networks. The firm now holds networks capable of providing television, internet access, and phone services to roughly 59 million US homes and businesses, around 35% of the country. Across this footprint, Charter serves 29 million residential and 2 million commercial customer accounts under the Spectrum brand, making it the second-largest US cable company behind Comcast. The firm also owns, in whole or in part, sports and news networks, including Spectrum SportsNet (Los Angeles Lakers), SportsNet LA (Los Angeles Dodgers), SportsNet New York (New York Mets), and Spectrum News NY1. Charter plans to acquire cable peer Cox.","91,900","Stamford, CT",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},109.29,111.26,112.83,108.3,111.37,-2.08,-1.87,2031075.558695,36476,109.7457,284.60001,2561577.148150932,0.6,4212,{"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},437.059998,2314411,844759887.037733,-67.02,"2025-04-22",[182,183,193,204,215,226,237,248,259,270,281,292,303,314,325,336,346,357,368,379,389,400,410,420,430,441,452,463,473,484,495,506,517,528,537,548,559,569,579,589,598,609,620,631,641,651,662,673,684,695,706,716,727,738,749,758,765,773,782,789,797,804,813,822,831,838,847,856,864,872,881,890,899,907,916,925,933,941,950,958,965,974,981,989,998,1006,1013,1020,1029,1035,1043,1051,1059,1068,1077,1086,1093,1102,1109,1117,1124,1132,1141,1147,1154,1163,1171,1180,1189,1198,1206,1215,1224,1233,1242,1251,1260,1269,1278,1287,1295,1304,1313,1321,1330,1339,1347,1355,1364,1373,1382,1390,1398,1406,1415,1424,1432,1441,1448,1457,1464,1472,1481,1490,1498,1507,1514,1523,1531,1539,1548,1557,1565,1573,1581,1587,1596,1605,1613,1620,1627,1636,1645,1654,1662,1669,1675,1684,1690,1699,1708,1717,1725,1733,1741,1749,1757,1765,1774,1783,1792,1801,1810,1819,1826,1835,1844,1850,1857,1865,1873,1882,1890,1899,1907,1916,1923,1929,1937,1943,1952,1960,1969,1978,1986,1994,2003,2012,2021,2028,2035,2043,2052,2060,2066,2072,2081,2088,2097,2105,2113,2122,2131,2140,2147,2153,2162,2171,2180,2188,2197,2204,2212,2221,2230,2239,2247,2256,2264,2271,2278,2285,2294,2303,2312,2320,2327,2335,2342,2349,2358,2366,2375,2382,2390,2398,2406,2414,2422,2430,2439,2446,2454,2462,2470,2478,2486,2492,2501,2509,2515,2523,2530,2537,2545,2552,2560,2568,2577,2585,2593,2600,2609,2617,2624,2632,2641,2649,2656,2665,2672,2680,2688,2696,2703,2712,2719,2727,2736,2745,2754,2763,2772,2779,2788,2795,2803,2810,2819,2828,2837,2845,2854,2862,2871,2880,2889,2897,2906,2913,2921,2929,2937,2944,2953,2961,2970,2978,2986,2995,3004,3012,3020,3029,3036,3044,3052,3060,3068,3076,3084,3092,3100,3108,3117,3126,3134,3142,3149,3155,3162,3170,3177,3183,3190,3198,3206,3214,3222,3230,3239,3245,3253,3260,3269],{"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",111.39,112.565,108.65,0.47,0.42,2750024.674704,41797,110.9903,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",112.05,112.9316,110,110.9,0.23,0.21,2400639.46408,34138,111.1345,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",110.41,113.78,109.96,110.67,-0.73,-0.66,2888980.365364,42684,111.156,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",112.745,114.6191,110.35,111.4,-1.51,-1.34,2914244.399451,41544,112.0524,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",116.03,116.76,112.5,112.91,-4.64,-3.95,2943326.358643,47754,113.8056,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",117.02,118.53,115.01,117.55,0.94,0.81,3621377.960625,48827,117.129,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",116.75,120.6499,112.6501,116.61,-0.65,-0.55,4392817.038649,61400,117.423,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",125.95,126.5,117.055,117.26,-6.09,-4.94,4706140.600935,60994,118.7335,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",128.84,129.3699,123.25,123.35,-4.82,-3.76,2687970.878801,47423,124.8981,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",131.23,132.145,128.05,128.17,-5.2,-3.9,6373775.954126,38541,128.6425,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",135.72,136.23,132.42,133.37,-1.63,-1.21,1942074.415523,35481,134.2331,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",139.82,140.9999,134.54,135,-6.2,-4.39,2060448.368186,37821,136.4559,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",141.81,144,139.14,141.2,-2.15,-1.5,2690327.449477,43130,141.0477,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",145.77,148.34,143.22,143.35,-2.42,-1.66,2290839.797256,45382,144.7559,{"date":337,"open":338,"high":339,"low":340,"close":327,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",142.035,146.18,139.17,5.21,3.71,2051307.514979,37181,144.0636,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",133.98,141.26,133.49,140.56,6.67,4.98,3508172.598795,58952,139.6283,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",145.785,145.81,133.33,133.89,-11.85,-8.13,4059136.839242,65965,137.1716,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",151.94,151.96,144.79,145.74,-6.25,-4.11,2009102.523181,41827,146.4418,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":127,"volume":386,"transactions":387,"vwap":388},"2026-09-04",150.7,153.66,149.465,151.99,0.61,1952407.410432,29354,151.5773,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",160.24,160.7,149.5,151.38,-7.59,-4.77,3665423.825454,46504,151.6731,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",147.67,159.87,158.97,12.78,8.74,2879687.516011,48706,156.9161,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":374,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",146.09,150.49,144.83,146.19,-4.1,2548095.328742,38100,146.4578,{"date":421,"open":371,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",153.75,149.66,152.44,-1.18,-0.77,2833309.913569,32187,152.0612,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",149.02,154.46,148.64,153.62,5.3,3.57,1697757.780194,32657,153.2161,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",151.66,152.48,148.28,148.32,-5.57,-3.62,2008405.629946,35838,149.8499,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",155.14,156.06,152.4,153.89,-1.25,-0.81,1503608.187974,32350,153.9137,{"date":464,"open":465,"high":466,"low":467,"close":454,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",148.63,156.14,145.185,4.84,3.22,2148978.213917,39421,153.9928,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",149.11,153.77,146.58,150.3,0.13,0.09,3633432.223607,54100,150.8901,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",149.09,151.98,145.735,150.17,2.41,1.63,2028832.879582,36752,149.8603,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",152,153.97,144.82,147.76,-4.71,-3.09,3488321.206505,53012,148.0372,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",149,159.29,148.62,152.47,4.12,2.78,11029841.75667,75176,153.2745,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",147.15,152.17,145.04,148.35,4.25,2.95,2476810.045981,46077,149.6472,{"date":529,"open":497,"high":530,"low":531,"close":532,"change":533,"percent_change":74,"volume":534,"transactions":535,"vwap":536},"2026-08-17",152.83,143.965,144.1,-10.17,2039406.983978,38662,146.0111,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",158.625,158.66,154.03,154.27,-2.26,-1.44,1164123.796816,28641,155.1834,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",150.97,157.15,150.64,156.53,6.31,4.2,1373582.31308,30547,155.0868,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",156.27,149.51,150.22,-7.47,-4.74,1613024.998651,36790,150.528,{"date":570,"open":371,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",158.65,150.9105,157.69,4.4,2.87,1491245.878674,33143,155.9571,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":188,"volume":586,"transactions":587,"vwap":588},"2026-08-10",151.04,154.17,148.01,153.29,0.72,1499985.639244,35676,152.0026,{"date":590,"open":591,"high":592,"low":384,"close":593,"change":594,"percent_change":502,"volume":595,"transactions":596,"vwap":597},"2026-08-07",156,156.55,152.57,-4.87,2022075.82917,43453,153.1789,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",154.4,157.67,151.855,157.44,4.27,2.79,1903436.181162,41288,155.9204,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",152.97,153.59,148.42,153.17,0.1,0.07,2031005.217596,43828,151.4293,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",143.78,153.35,143.02,153.07,8.97,6.22,3230343.909797,48477,150.7421,{"date":632,"open":633,"high":634,"low":635,"close":532,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",146.83,148.77,142.34,-0.88,-0.61,2690274.022219,53506,145.354,{"date":642,"open":643,"high":477,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",140.5,138.8,144.98,2.98,2.1,2822332.879341,47740,144.6971,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",140,142.09,136.67,142,-3.2,-2.2,3347534.369296,54863,140.1042,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",138.02,146.85,136.5001,145.2,5.23,3.74,4249896.055832,64027,143.7326,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",133.58,141.16,132.2,139.97,8.36,6.35,3805685.689451,59835,138.3515,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",125.49,132.57,123.83,131.61,8.3,6.73,4120343.800579,69322,129.6197,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",111.8,125.74,111.55,123.31,-3.19,-2.52,8746402.685287,113427,121.3728,{"date":707,"open":708,"high":709,"low":710,"close":262,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",128.49,129.92,123.16,-2.72,-2.1,7035841.097984,87289,126.2381,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",130.76,130.82,125.445,129.22,1.43,1.12,2993751.700779,49153,128.7515,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",127.66,131.1,127.27,127.79,-1.37,-1.06,1667326.293236,35083,128.3546,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",130.31,132.02,128.3,129.16,-2.21,-1.68,2119973.016265,39334,129.7712,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",133.55,136.98,131.22,131.37,-1.96,-1.47,1972200,{"date":759,"open":760,"high":761,"low":753,"close":361,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":361},"2026-07-16",133.070007,136.14,2.09,1.59,2257500,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",129,133.87,131.24001,3.33,2.6,1524200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",129.89,132.63,127.78,127.91,-3.46,-2.63,1929500,{"date":783,"open":784,"high":785,"low":786,"close":754,"change":787,"percent_change":53,"volume":788,"transactions":9,"vwap":754},"2026-07-13",132.64999,136,131.029999,0.64,2124900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":448,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-10",136.25999,136.28,129.17,130.73,-2.69,2312900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":244,"percent_change":385,"volume":803,"transactions":9,"vwap":802},"2026-07-09",130.75999,135.48,130.24001,134.35001,2237500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",134.86,139.41,132.7,133.53999,-4.48,-3.25,2197700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",137.2,142.89,136.28999,138.020004,2.58,1.9,1673600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",137.84,138.50999,132.62,135.44,-1.76,-1.28,2504800,{"date":832,"open":833,"high":656,"low":834,"close":815,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":815},"2026-07-02",140.67,132.36,-2.64,-1.89,3122800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",144.089996,145.55,139.64999,139.84,-2.37,-1.67,2225900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-30",144.47,145.050003,138.83,142.21001,-3.96,-2.71,4876000,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",168.11,143.32001,146.17,12.53,9.38,12661000,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",130.37,136.86,133.64,3.99,3.08,2605400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",130.87,132.25,129.33,129.64999,-1.77,-1.35,2113300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",132.5,133.42,128.98,131.42,-0.33,-0.25,2514100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",126.15,132.070007,124.8,131.75,6.21,4.95,2972100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":255,"volume":906,"transactions":9,"vwap":904},"2026-06-22",125.27,128.77,124.050003,125.54,-0.69,3727400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-18",131,132.0099945,126,126.23,-5.77,-4.37,17934200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",141.21001,141.72,131.28,132,-9.78,-6.9,3521400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":222,"volume":932,"transactions":9,"vwap":930},"2026-06-16",144.5,145.60001,140.73,141.78,-1.93,2166800,{"date":934,"open":935,"high":936,"low":319,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",145.87,147.85001,143.71001,-2.11,-1.45,2614900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",138.87,146.0099945,138,145.82001,6.68,4.8,3367400,{"date":951,"open":952,"high":953,"low":954,"close":318,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":318},"2026-06-11",137.67,139.78999,133.71001,1.35,0.98,2038000,{"date":959,"open":960,"high":653,"low":883,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",136.17999,137.78999,2.42,1.79,2786300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",131.63,135.77,130.71001,135.37,3.17,2.4,2547400,{"date":975,"open":976,"high":977,"low":978,"close":677,"change":979,"percent_change":107,"volume":980,"transactions":9,"vwap":677},"2026-06-08",129.88,132.67,127.5,0.08,2290300,{"date":982,"open":983,"high":802,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",130.96001,127.82,132.12,3.07,2.38,2732100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",131.56,132.94,126.7,129.050003,0.04,0.03,4247300,{"date":999,"open":851,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",139.95,128.8,129.0099945,-11.26,-8.03,4396400,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":298,"volume":1012,"transactions":9,"vwap":1010},"2026-06-02",142.77,139.39999,140.27,-2.33,2543200,{"date":1014,"open":1015,"high":860,"low":1016,"close":1017,"change":939,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-06-01",143.39999,141,142.60001,-1.01,3107800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",145.78999,145.8,140.89999,144.050003,-3.21,-2.18,3831300,{"date":1030,"open":1031,"high":634,"low":645,"close":1032,"change":979,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-28",146.070007,147.25999,0.05,1611800,{"date":1036,"open":1022,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-27",150.17999,145.35001,147.17999,3.18,2.21,3040800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":317,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":317},"2026-05-26",144.86,147.71001,142.67999,-1.15,-0.79,1997300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":702,"volume":1058,"transactions":9,"vwap":1056},"2026-05-22",150,150.53999,142.48,145.14999,-3.75,2100900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-21",144.53999,149.14,141.86,148.89999,4.29,2.97,2568800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-20",142.42,146.85001,141.10001,144.61,2.11,1.48,2876400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-19",143.080002,146.42,140.17999,142.5,1.29,0.91,3815900,{"date":1087,"open":1088,"high":1089,"low":678,"close":918,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":918},"2026-05-18",139.99001,148.23,0.88,0.63,3631100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-15",148,148.75,136.63,140.33,-7.67,-5.18,5620600,{"date":1103,"open":1104,"high":1105,"low":317,"close":1095,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1095},"2026-05-14",144.2,155.37,4.94,3.45,3752500,{"date":1110,"open":1080,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",146.82001,141.77,143.059998,-4.86,-3.29,3943900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":479,"percent_change":480,"volume":1123,"transactions":9,"vwap":1122},"2026-05-12",149.82001,150.46001,146,147.92,2546200,{"date":1125,"open":422,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",154.020004,146.46001,147.78999,-7.07,-4.57,3535300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",160,161.5,154.7,154.86,-5.38,-3.36,3089700,{"date":1142,"open":591,"high":1143,"low":591,"close":1144,"change":1145,"percent_change":987,"volume":1146,"transactions":9,"vwap":1144},"2026-05-07",163.2,160.24001,3.72,2232000,{"date":1148,"open":1149,"high":1150,"low":466,"close":1151,"change":1152,"percent_change":73,"volume":1153,"transactions":9,"vwap":1151},"2026-05-06",158.60001,162,156.52,-1.71,2951000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",165.33,165.34,157.25999,158.23,-7.11,-4.3,2923000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1157,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1157},"2026-05-04",171.85001,175.050003,165.14999,-6.4,-3.73,2910000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-01",166.42,174.3,166.0099945,171.74001,6.57,3.98,4042000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",158.75,168,158,165.17,6.52,4.11,6130900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-29",174.39999,174.78999,158.42,158.64999,-14.46,-8.35,5616000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":321,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-28",176.020004,178.55,170.77,173.11,-0.86,4775700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",178.91,184,171.97,174.61,-5.52,-3.06,6206800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-24",233,234.71001,178,180.13,-61.65,-25.5,13325300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-23",249.35001,254.11,241.41,241.78,-0.71,-0.29,3609900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-22",242.28999,245.82001,241.39,242.49001,0.54,0.22,1612700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-21",246.020004,248.66,241.35001,241.95,-2.74,-1.12,1929700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-20",236.77,249.32001,236.7,244.69,8.07,3.41,2188400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-17",236,241.5,234.23,236.62,0.65,0.28,1778300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-16",220.7,235.99001,220.089996,235.97,15.68,7.12,2058700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-15",216.039993,223.85001,215,220.28999,4.72,2.19,2028200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":565,"volume":1294,"transactions":9,"vwap":1292},"2026-04-14",224.75999,227.3,215.0099945,215.57001,-10.73,2429000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-13",218.59,227.73,216,226.3,7.48,3.42,1858800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-10",224.66,226,218.11,218.82001,-4.41,-1.98,1364400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":585,"volume":1320,"transactions":9,"vwap":1318},"2026-04-09",221.21001,225.41,217.78,223.23,1.6,1304200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-08",226.66,226.78999,219.64999,221.63,-2.17,-0.97,1367100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-07",220.23,224.92,216.75999,223.8,3.82,1.74,1045300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":480,"volume":1346,"transactions":9,"vwap":1344},"2026-04-06",219.5,224.41,217.28999,219.98,0.19,869200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":491,"volume":1354,"transactions":9,"vwap":1352},"2026-04-02",216.46001,221.32001,211.61,219.78999,3.52,1471200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-01",213.17,217.5,208.52,216.27,0.39,0.18,1981700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-31",221.64999,224.74001,211.44,215.88,-5.06,-2.29,5733700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-30",219.50999,224.94,217.53,220.94,1.8,0.82,2044300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1091,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-27",218.50999,220.39,214.42999,219.14,0.29,1291600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1384,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1384},"2026-03-26",218.7,221.75999,215.3,-0.4,-0.18,1259300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":28,"volume":1405,"transactions":9,"vwap":1403},"2026-03-25",219.73,222.61,212.96001,218.91,1.31,1144900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-24",215.67,220.87,215.5,217.60001,0.99,0.46,1004000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-23",217.080002,219.22,212.37,216.61,3.6,1.69,1298500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1266,"volume":1431,"transactions":9,"vwap":1429},"2026-03-20",210.66,216.44,209,213.0099945,1.38,2645200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-19",209.17,216.11,208.35001,211.63,2.63,1.26,1273100,{"date":1442,"open":1443,"high":1393,"low":1444,"close":1428,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1428},"2026-03-18",220.039993,208.33,-13.52,-6.08,1818700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-17",220.17999,227.28999,220.070007,222.52,4.87,2.24,1137600,{"date":1458,"open":1459,"high":1332,"low":1460,"close":1461,"change":1462,"percent_change":888,"volume":1463,"transactions":9,"vwap":1461},"2026-03-16",219,214.89999,217.64999,-0.54,1193000,{"date":1465,"open":1411,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-13",218.86,215.17999,218.19,3.11,1.45,1024600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",222.75999,227.5,214.91,215.080002,-9.28,-4.14,1490100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-11",219.33,228.10001,219.11,224.36,5.03,2.29,1684300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1483,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1483},"2026-03-10",222.23,222.78,216.92,-3.48,-1.56,1889900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-09",229.24001,229.72,221.53,222.81,-9.43,-4.06,1716600,{"date":1508,"open":1509,"high":1510,"low":1475,"close":1511,"change":1512,"percent_change":46,"volume":1513,"transactions":9,"vwap":1511},"2026-03-06",228.87,234.55,232.24001,2.3,1524600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-05",229.96001,236.60001,228.97,229.94,-2.06,-0.89,1657800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":117,"volume":1530,"transactions":9,"vwap":1528},"2026-03-04",229.28999,232.97,226.020004,232,2.59,1272000,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-03",225.99001,233.73,229.41,-3.39,-1.46,1312900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-02",231.46001,234.78999,227.32001,232.8,-1.83,-0.78,1517600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-27",228.33,237.83,225.69,234.63,6.25,2.74,2144300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1438,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-26",226.48,230.42999,226.22,228.38,1.17,1314200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":780,"volume":1572,"transactions":9,"vwap":1570},"2026-02-25",231.64,233.42999,225,225.75,-6.1,1290200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":820,"volume":1580,"transactions":9,"vwap":1578},"2026-02-24",227.52,234.27,226.19,231.85001,4.33,1165100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1575,"change":835,"percent_change":1048,"volume":1586,"transactions":9,"vwap":1575},"2026-02-23",229.35001,232.050003,223,1307400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-20",231.95,233.72,226.14999,230.16,-1.38,-0.6,1576200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-19",238.050003,241.22,230.36,231.53999,-7.6,-3.18,1456000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":67,"volume":1612,"transactions":9,"vwap":1610},"2026-02-18",236.48,241.14999,236.029999,239.14,2.13,1286100,{"date":1614,"open":1615,"high":1616,"low":1576,"close":1617,"change":21,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-17",238.53999,241.12,237.0099945,-0.87,1343900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":102,"percent_change":189,"volume":1626,"transactions":9,"vwap":1625},"2026-02-13",238.98,242.039993,236.55,239.089996,1699700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-12",242.82001,243.89,234.95,238.080002,-2.99,-1.24,1713400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-11",247.17,248.99001,239.45,241.070007,-7.12,-2.87,2383700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-10",240.21001,249.24001,238.78,248.19,9.94,4.17,2682900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":870,"volume":1661,"transactions":9,"vwap":1659},"2026-02-09",231.14,238.64999,227,238.25,7.11,2145300,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1656,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1656},"2026-02-06",223.53,231.49001,7.61,3.4,3346100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1664,"change":254,"percent_change":1231,"volume":1674,"transactions":9,"vwap":1664},"2026-02-05",223.12,226.029999,219.60001,2295600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-04",215.56,227.33,214.82001,224.17999,11.44,5.38,3714700,{"date":1685,"open":1686,"high":1411,"low":1436,"close":1687,"change":1618,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-02-03",209.92,212.74001,-0.41,2356500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-02",208.84,216.10001,204,213.61,7.49,3.63,2906200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-30",204.12,214.84,199.13,206.12,14.6,7.62,7196300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-29",180.96001,192.19,180.38,191.52,8.71,4.76,3762700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1396,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-28",183.17999,188.71001,182.039993,182.81,-0.1,2474200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":447,"volume":1732,"transactions":9,"vwap":1730},"2026-01-27",192.33,192.78999,182.53999,182.99001,-10.8,2199200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":647,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-26",191.89999,194.73,190.67999,193.78999,1.1,1609000,{"date":1742,"open":1743,"high":1711,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-23",191.81,188.33,191.69,-0.98,-0.51,1423500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":436,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-22",188.81,194.53,187.69,192.67,2.83,1801400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":971,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-21",184.38,189.039993,183.75,187.37,1.72,2395900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-20",186.5,189.67999,183.98,184.2,-5.56,-2.93,2218200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-16",194.64999,195.67999,187.85001,189.75999,-4.85,-2.49,2292300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-15",201.45,202,194.059998,194.61,-7.73,-3.82,2116000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-14",197.67,204.63,196.24001,202.34,4.45,2.25,1242500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-13",203.97,205.21001,197.45,197.89,-8.78,-4.25,1990100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-12",208.81,211.14999,205.45,206.67,-3.92,-1.86,1191300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1090,"percent_change":189,"volume":1825,"transactions":9,"vwap":1824},"2026-01-09",210.14999,212.34,202.56,210.59,1461300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-08",204.050003,212.95,202.17999,209.71001,3.35,1.62,1858400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-07",211.55,213.44,206.10001,206.36,-4.26,-2.02,2142200,{"date":1845,"open":1846,"high":1813,"low":1847,"close":1848,"change":385,"percent_change":1388,"volume":1849,"transactions":9,"vwap":1848},"2026-01-06",210,206.99001,210.62,2902400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":38,"percent_change":152,"volume":1856,"transactions":9,"vwap":1855},"2026-01-05",209.91,215.10001,208.10001,210.0099945,1667800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":122,"volume":1864,"transactions":9,"vwap":1862},"2026-01-02",209.45,215.64999,207.72,209.28,0.53,1400300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1688,"volume":1872,"transactions":9,"vwap":1870},"2025-12-31",209.58,209.89,208.070007,208.75,-0.85,940600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-30",207.92999,211.0099945,207.88,209.60001,0.56,0.27,1195600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1084,"volume":1889,"transactions":9,"vwap":1887},"2025-12-29",207.050003,209.59,206.78,209.039993,1.88,1749100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-26",207.57001,209.24001,206.17999,207.16,-1.3,-0.62,791100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1040,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-24",205.78,208.66,205,208.46001,1.55,513500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-23",206.25999,207.13,203.98,205.28,-0.74,-0.36,1291800,{"date":1917,"open":1918,"high":1878,"low":1919,"close":1920,"change":89,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-22",205.31,205.0099945,206.020004,0.5,1379400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1903,"change":321,"percent_change":210,"volume":1928,"transactions":9,"vwap":1903},"2025-12-19",206.44,208.96001,204.2,5997800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":221,"volume":1936,"transactions":9,"vwap":1934},"2025-12-18",209.66,213.8,206.39999,206.5,-3.16,2294700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1931,"change":298,"percent_change":426,"volume":1942,"transactions":9,"vwap":1931},"2025-12-17",209.42999,212.16,209.38,1742400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-16",210.32001,213.46001,208.44,211.28999,1.77,0.84,1774600,{"date":1953,"open":1954,"high":1955,"low":1903,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-15",206.17,210.37,209.52,2.92,1.41,1533100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-12",212.47,214.63,206.11,206.60001,-5.46,-2.57,1687600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-11",214.67,215.97,209.3,212.059998,-1.23,-0.58,1532400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1178,"volume":1985,"transactions":9,"vwap":1983},"2025-12-10",204.60001,215.77,204.17999,213.28999,8.16,1546400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":199,"volume":1993,"transactions":9,"vwap":1991},"2025-12-09",204.17,206.64,203.039993,205.13,0.48,1111000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-08",205.28999,205.98,201.60001,204.64999,-0.45,-0.22,2028600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-05",200,207.78999,199.64999,205.10001,5.12,2.56,1681800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-04",199.95,201.37,196.34,199.98,0.02,0.01,1587100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1455,"percent_change":117,"volume":2027,"transactions":9,"vwap":2026},"2025-12-03",196.69,201.66,196,199.96001,1346500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":132,"percent_change":127,"volume":2034,"transactions":9,"vwap":2033},"2025-12-02",197.82001,198.3,194.020004,197.72,1491800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1603,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-12-01",199.5,202.28,195.71001,196.94,-1.59,1817100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-28",200.14999,203.31,198.84,200.12,0.31,0.16,899100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":103,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":103},"2025-11-26",200.44,200.75999,198.64,-0.95,-0.47,1416400,{"date":2061,"open":2062,"high":2063,"low":2056,"close":2055,"change":2064,"percent_change":1950,"volume":2065,"transactions":9,"vwap":2055},"2025-11-25",199.080002,204.69,1.68,1378200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2062,"change":1816,"percent_change":931,"volume":2071,"transactions":9,"vwap":2062},"2025-11-24",200.92999,204.82001,198.33,2879600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-21",195.0099945,203.25,194.11,203,8.29,4.26,2253800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":53,"percent_change":122,"volume":2087,"transactions":9,"vwap":2086},"2025-11-20",195.73,198.99001,193,194.71001,1669700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-19",199.020004,200.62,193.49001,194.22,-6.47,-3.22,2744100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1048,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-18",202.11,203.8,199.48,200.69,-0.57,1319500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1897,"volume":2112,"transactions":9,"vwap":2110},"2025-11-17",202.81,208.19,201,201.84,-1.26,2212400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-14",204.22,205.050003,199.31,203.10001,-1.7,-0.83,1967800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-13",212.61,213.029999,204.45,204.8,-8.27,-3.88,2286300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-12",208.62,214.53,207.75,213.070007,3.85,1.84,1871000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1975,"percent_change":1976,"volume":2146,"transactions":9,"vwap":2145},"2025-11-11",212.11,212.69,208.37,209.22,1352400,{"date":2148,"open":1409,"high":1409,"low":1852,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-10",210.45,-9.41,-4.28,1829100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-07",217.42999,220.17,213.5,219.86,2,0.92,1405200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-06",225.14,226.64999,215.75999,217.86,-7.29,-3.24,1896100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-05",222.059998,226.61,220.25999,225.14999,4.24,1.92,2154900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1976,"volume":2187,"transactions":9,"vwap":2185},"2025-11-04",222.91,223.070007,217.48,220.91,-1.29,1882600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-03",231.31,232.14999,214.83,222.2,-11.64,-4.98,2991900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1957,"percent_change":1439,"volume":2203,"transactions":9,"vwap":2202},"2025-10-31",218,234.62,215.92999,233.84,4283900,{"date":2205,"open":1569,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-30",243.60001,224.28,230.92,-10.64,-4.4,3957200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-29",245.53,247.87,238.62,241.56,-7.32,-2.94,3192700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-28",245,249.84,242.81,248.88,3.44,1.4,1983000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-27",244.77,247.66,243.44,245.44,1.24,0.51,2278600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1267,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-24",246.22,247.75999,244,244.2,0.11,1446200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-23",246.11,246.59,243.61,243.92,-1.02,-0.42,2006100,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-22",252.67999,244.19,244.94,-7.58,-3,2258800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":102,"percent_change":127,"volume":2270,"transactions":9,"vwap":2269},"2025-10-21",251.37,255,249.17,252.52,1423200,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":254,"volume":2277,"transactions":9,"vwap":2275},"2025-10-20",254.41,248.17,251.50999,-1.65,1507200,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1027,"percent_change":1871,"volume":2284,"transactions":9,"vwap":2283},"2025-10-17",254.60001,256.60001,251.23,253.16,1727500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-16",265.040009,265.79001,252.59,255.34,-9.22,-3.49,2011400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-15",266.76999,268.47,263.67999,264.56,-1.69,-0.63,1144600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-14",258.98999,268.76999,258.88,266.25,7.52,2.91,1360700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1231,"volume":2319,"transactions":9,"vwap":2317},"2025-10-13",259.48999,264.12,258.20001,258.73001,-0.76,1964000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2314,"change":2325,"percent_change":21,"volume":2326,"transactions":9,"vwap":2314},"2025-10-10",264.97,269.67999,259.16,-5.51,1694800,{"date":2328,"open":2329,"high":2330,"low":2299,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-09",273.91,275.57999,265,-9.37,-3.42,2088900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":938,"percent_change":2318,"volume":2341,"transactions":9,"vwap":2340},"2025-10-08",277.63,278.10001,271.85001,274.37,1445900,{"date":2343,"open":2344,"high":26,"low":2345,"close":2346,"change":2347,"percent_change":744,"volume":2348,"transactions":9,"vwap":2346},"2025-10-07",282.01001,274.89999,276.48001,-6.26,1425300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-06",281.85001,283.51999,276.67001,282.73999,2.73,0.97,1340800,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-03",270.31,281.26999,280.01001,10.4,3.86,1684500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-02",275.040009,276.85001,269.20999,269.60999,-5.49,-2,1786900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":112,"percent_change":-6,"volume":2381,"transactions":9,"vwap":2380},"2025-10-01",275.32001,276.57999,270.98999,275.10001,2039700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1018,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-30",276.54999,285.82001,274.95999,275.10999,-0.37,4552200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1412,"volume":2397,"transactions":9,"vwap":2395},"2025-09-29",274.75,279.10999,272.059998,276.12,2.72,2151400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1755,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-26",272.85999,278.25,271.69,273.39999,1.05,2573900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2355,"volume":2413,"transactions":9,"vwap":2411},"2025-09-25",262.48001,271.14999,260.10001,270.57001,7.18,2050700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":733,"volume":2421,"transactions":9,"vwap":2419},"2025-09-24",266.29999,267.20001,261.47,263.39001,-3.65,1438900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1084,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-09-23",266.14999,275.45001,265.64999,267.040009,0.34,2417200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-22",262.5,266.51999,260,266.13,3.58,1.36,1754500,{"date":2440,"open":2441,"high":2442,"low":2434,"close":2443,"change":147,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-19",263.10001,264.5,262.54999,0.14,3206400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1027,"volume":2453,"transactions":9,"vwap":2451},"2025-09-18",266.70999,268.60999,261.35001,262.17001,-5.85,1832700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2263,"transactions":9,"vwap":2459},"2025-09-17",261.57001,274.64001,261.39999,268.019989,6.94,2.66,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2444,"volume":2469,"transactions":9,"vwap":2467},"2025-09-16",260.20999,262.76999,258.25,261.079987,0.36,1720500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2253,"volume":2477,"transactions":9,"vwap":2475},"2025-09-15",264.66,266.76001,259.049988,260.72,-2.68,1476500,{"date":2479,"open":2480,"high":2435,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-12",264,256.10999,263.39999,-0.52,-0.2,1764200,{"date":2487,"open":2488,"high":2442,"low":2489,"close":2490,"change":2160,"percent_change":152,"volume":2491,"transactions":9,"vwap":2490},"2025-09-11",262,258.48001,263.92001,1605900,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-10",263.16,265.95999,260.29001,263,-0.35,-0.13,1701800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2484,"volume":2508,"transactions":9,"vwap":2506},"2025-09-09",262.64999,264.19,259.019989,263.35001,-0.53,1742900,{"date":2510,"open":2511,"high":2315,"low":2512,"close":2513,"change":987,"percent_change":1084,"volume":2514,"transactions":9,"vwap":2513},"2025-09-08",255.44,251.8,263.88,1853200,{"date":2516,"open":2517,"high":2518,"low":2474,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-05",259.34,266.57001,261.5,1.99,0.77,2245900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1152,"percent_change":254,"volume":2529,"transactions":9,"vwap":2528},"2025-09-04",261.79001,267.60001,255.33,259.51001,2801300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":657,"percent_change":299,"volume":2536,"transactions":9,"vwap":2535},"2025-09-03",263.70001,265.079987,258.35999,261.22,2130700,{"date":2538,"open":2432,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-02",266.5,261.57999,264.42001,-1.16,-0.44,1723100,{"date":2546,"open":2547,"high":2548,"low":2432,"close":2549,"change":2550,"percent_change":159,"volume":2551,"transactions":9,"vwap":2549},"2025-08-29",263.12,265.88,265.57999,1.95,1707600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1212,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-28",269.14999,269.16,262.85999,263.63,-2.05,1611200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2554,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2554},"2025-08-27",265.13,269.92999,264.78,2.48,0.93,1472100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-26",272.089996,272.79999,264.38,266.67001,-6.77,-2.48,2456900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1479,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-25",275.42001,276.69,272.81,273.44,-1.49,1212300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2436,"volume":2592,"transactions":9,"vwap":2590},"2025-08-22",270.12,282.60001,269.57999,277.57999,9.6,1820600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2437,"percent_change":2237,"volume":2599,"transactions":9,"vwap":2598},"2025-08-21",265.56,268.87,264.22,267.98001,1185700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-20",268.089996,269.23999,265.19,266.62,-0.39,-0.15,1830300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":616,"volume":2616,"transactions":9,"vwap":2614},"2025-08-19",266.81,271.029999,264.75,267.01001,0.2,1825600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2611,"change":2622,"percent_change":2388,"volume":2623,"transactions":9,"vwap":2611},"2025-08-18",268.059998,268.98001,265.51001,-0.99,1486800,{"date":2625,"open":2626,"high":2627,"low":2557,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-15",264.84,268.14999,267.79999,4.6,1.75,1697900,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-14",266.019989,267.26001,259.14999,263.20001,-5.8,-2.16,1947000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1455,"volume":2648,"transactions":9,"vwap":2646},"2025-08-13",261.67999,270.20001,261.37,269,5.9,2231300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2441,"change":1579,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2441},"2025-08-12",259.95999,265.17001,259.38,1.67,1645200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-11",257.29001,262.81,254.67,258.76999,2.2,0.86,1918100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":744,"percent_change":1871,"volume":2671,"transactions":9,"vwap":2670},"2025-08-08",258.89999,260.70001,256.029999,256.57001,1782100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1634,"volume":2679,"transactions":9,"vwap":2677},"2025-08-07",262.60999,264.48999,257.059998,258.78,-3.26,1992100,{"date":2681,"open":2682,"high":2627,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-06",265.82999,260.82001,262.040009,-3.94,-1.48,2335000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1833,"volume":2695,"transactions":9,"vwap":2693},"2025-08-05",261.75,268.57999,261.73999,265.98001,4.23,3549300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2690,"change":2219,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2690},"2025-08-04",265.62,268.67001,260.76001,-1.11,2670000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-01",270.53,271.66,263.56,264.69,-4.67,-1.73,2563500,{"date":2713,"open":2714,"high":2715,"low":2691,"close":2716,"change":2717,"percent_change":277,"volume":2718,"transactions":9,"vwap":2716},"2025-07-31",278.56,283.48001,269.35999,-10.53,3532500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1049,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-07-30",280.45001,285.95999,274,279.89001,-0.28,3908200,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-29",297.37,298.20999,280.10999,280.67999,-17.59,-5.9,4374500,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-28",309.01001,309.39999,296.37,298.26999,-11.48,-3.71,4020600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-25",329,335.51999,307.34,309.75,-70.25,-18.49,9638100,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-24",397.88,398.73999,379.079987,380,-18.11,-4.55,2574000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-23",395.29999,402.14999,393.23001,398.10999,2.26,0.57,1196800,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":2777,"percent_change":963,"volume":2778,"transactions":9,"vwap":2776},"2025-07-22",389.079987,399.35001,395.85001,6.96,1331200,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-21",386.079987,389.87,384.029999,388.89001,6.81,1.78,1367300,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2686,"percent_change":2606,"volume":2794,"transactions":9,"vwap":2793},"2025-07-18",385.17999,385.95999,378.76999,382.079987,1122300,{"date":2796,"open":2759,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-17",387.73001,378,383.56,3.94,1.04,1544900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2743,"percent_change":1328,"volume":2809,"transactions":9,"vwap":2808},"2025-07-16",385.89001,387.98999,377.98999,379.62,1446100,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-15",397.67001,399.51999,383.10001,383.32999,-16.28,-4.07,2124200,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-14",391.29001,400.14999,391.089996,399.60999,7.41,1.89,823300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-11",399.48001,401.89001,391.79001,392.20001,-9.38,-2.34,813900,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1311,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-07-10",403.32001,406.57999,401.10001,401.57999,-0.49,927200,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-09",409.73001,413.14001,400,403.56,-8.1,-1.97,1503500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":1380,"volume":2861,"transactions":9,"vwap":2859},"2025-07-08",406.64999,412.67999,405.98001,411.66,3.34,967400,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-07-07",416.23999,422.29001,407,408.32001,-8.65,-2.07,1316200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-07-03",414,420.5,411.35001,416.97,4.71,1.14,516700,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-07-02",416.35999,417.91,411.37,412.26001,-5.96,-1.43,853800,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":1512,"volume":2896,"transactions":9,"vwap":2894},"2025-07-01",407.82001,419.79999,407.79999,418.22,9.41,1328500,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-30",402.5,410.38,402.25,408.81,7.84,1.96,1281800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2777,"percent_change":1949,"volume":2912,"transactions":9,"vwap":2911},"2025-06-27",395.69,402.78,395.089996,400.97,1942800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":299,"volume":2920,"transactions":9,"vwap":2918},"2025-06-26",398.029999,399.45999,390.040009,394.01001,-4.84,940500,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":1048,"volume":2928,"transactions":9,"vwap":2926},"2025-06-25",401.79001,403.75,397.37,398.85001,-4.65,933400,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":513,"volume":2936,"transactions":9,"vwap":2934},"2025-06-24",395.25,404.019989,392.69,403.5,10.92,1057500,{"date":2938,"open":2939,"high":2940,"low":2805,"close":2941,"change":896,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-23",388.95999,392.85001,392.57999,1.61,787300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-20",381.37,388.89999,380.079987,386.37,8.94,2.37,1981300,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":89,"volume":2960,"transactions":9,"vwap":2958},"2025-06-18",374.47,381.88,372.95999,377.42999,3.81,907800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-06-17",375.13,378.47,370.57999,373.62,-1.61,-0.43,1290700,{"date":2971,"open":2972,"high":2933,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-16",389.98999,374.20001,375.23001,-13.49,-3.47,1470000,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":1520,"volume":2985,"transactions":9,"vwap":2983},"2025-06-13",392.37,394.88,387.78,388.72,-8.18,1311100,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-12",399.67001,400.29001,395.66,396.89999,-2.89,-0.72,919600,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-11",406.75,408.60999,397.91,399.79001,-6.98,-1.72,1014200,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":81,"volume":3011,"transactions":9,"vwap":3009},"2025-06-10",396.28,406.91,395.75,406.76999,12.21,1078000,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":836,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-06-09",395.39001,398.60999,394.059998,394.56,-0.48,806200,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-06",394.89001,399.45001,393.72,396.45001,5.18,1.32,816200,{"date":3030,"open":3031,"high":3032,"low":3031,"close":3033,"change":3034,"percent_change":787,"volume":3035,"transactions":9,"vwap":3033},"2025-06-05",388.81,393.98999,391.26999,2.5,942200,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":2483,"volume":3043,"transactions":9,"vwap":3041},"2025-06-04",392.41,395.23999,388.73999,388.76999,-2.03,878000,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":1018,"volume":3051,"transactions":9,"vwap":3049},"2025-06-03",391.79999,393.20001,382.17001,390.79999,-3.98,1578600,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":2583,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-06-02",391.029999,395.88,384.67999,394.78,-0.38,1251200,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":1413,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3065},"2025-05-30",395.51001,397.34,388.059998,396.26999,0.12,1829900,{"date":3069,"open":3070,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-29",407.59,392.029999,395.81,-11.57,-2.84,1488200,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":1057,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-28",409.42999,413.32001,406.17999,407.38,-0.91,788000,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":1563,"volume":3091,"transactions":9,"vwap":3089},"2025-05-27",409.70999,412.48999,407.45001,411.13,4.77,1570700,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":1618,"volume":3099,"transactions":9,"vwap":3097},"2025-05-23",404.23001,408.95999,402,406.35999,-3.57,1146400,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":2325,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3105},"2025-05-22",417.20001,418.37,409.57999,409.92999,-1.33,1425200,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-21",421.22,424.25,413.57001,415.44,-8.05,-1.9,1355800,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-05-20",421.89001,427.39001,418.56,423.48999,4.86,1.16,1236100,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":1842,"volume":3133,"transactions":9,"vwap":3131},"2025-05-19",425.95999,430.82999,415.47,418.63,-8.62,1821500,{"date":3135,"open":3136,"high":176,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-05-16",423.60001,419.45001,427.25,7.68,1.83,3625400,{"date":3143,"open":3112,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":1430,"volume":3148,"transactions":9,"vwap":3146},"2025-05-15",423.17999,412.57999,419.57001,5.71,1281900,{"date":3150,"open":3151,"high":3152,"low":3151,"close":3153,"change":2355,"percent_change":137,"volume":3154,"transactions":9,"vwap":3153},"2025-05-14",407.029999,414.45001,413.85999,1078800,{"date":3156,"open":3096,"high":3157,"low":3158,"close":3089,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3089},"2025-05-13",413.20999,392.17999,8.61,2.14,1540700,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":2615,"volume":3169,"transactions":9,"vwap":3167},"2025-05-12",410,410.98999,399.47,402.51999,0.79,1064100,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":2476,"percent_change":211,"volume":3176,"transactions":9,"vwap":3175},"2025-05-09",404.60999,405.39001,400.53,401.73001,902700,{"date":3178,"open":3179,"high":3180,"low":2850,"close":3181,"change":1880,"percent_change":616,"volume":3182,"transactions":9,"vwap":3181},"2025-05-08",404.78,408.82999,404.41,1055800,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":1611,"percent_change":1863,"volume":3189,"transactions":9,"vwap":3188},"2025-05-07",403.29001,407.87,400.87,404.14001,1114000,{"date":3191,"open":2980,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3194},"2025-05-06",402.84,390.5,402.01001,7.77,1.97,1145200,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":972,"volume":3205,"transactions":9,"vwap":3203},"2025-05-05",385.070007,399.94,382.94,394.23999,9.24,1311300,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":2159,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3211},"2025-05-02",386.17001,387.48001,383.20001,385,0.52,1740700,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":543,"volume":3221,"transactions":9,"vwap":3219},"2025-05-01",388.29999,392.57001,382.67001,383,-8.86,1442800,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":722,"volume":3229,"transactions":9,"vwap":3227},"2025-04-30",387.26001,392.91,377.60001,391.85999,5.53,1445700,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3235},"2025-04-29",378.79001,387.54001,378.63,386.32999,9.46,2.51,1543500,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":469,"percent_change":2663,"volume":1250,"transactions":9,"vwap":3244},"2025-04-28",373.64999,385.48001,372.88,376.87,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3241,"change":3250,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3241},"2025-04-25",359.5,374.20999,356.45001,38.32,11.43,2702300,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":1027,"percent_change":254,"volume":3259,"transactions":9,"vwap":3258},"2025-04-24",323.35999,339.22,318.42999,335.32999,2171700,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-04-23",336.51999,345.049988,335.67999,337.51001,6.17,1.86,1572400,{"date":180,"open":3270,"high":3271,"low":3272,"close":3273,"change":3274,"percent_change":1763,"volume":3275,"transactions":9,"vwap":3273},325.75,331.70001,325.35999,331.34,5.59,1161100]