[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELV":3,"homepage-market-summary":35,"stock-historical-ELV":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ELV","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},"Elevance Health, Inc.","NYSE",null,"HOSPITAL & MEDICAL SERVICE PLANS","Elevance Health remains one of the leading health insurers in the US, providing medical benefits to 45 million medical members at the end of 2025. The company offers employer, individual, and government-sponsored coverage plans. Elevance differs from its peers in its unique position as the largest single provider of Blue Cross Blue Shield branded coverage, operating as the licensee for the Blue Cross Blue Shield Association in 14 states. Through acquisitions, such as the Amerigroup deal in 2012 and MMM in 2021, Elevance's reach expands beyond those states in government-sponsored programs, such as Medicaid and Medicare Advantage plans, too. It is also an emerging player in pharmacy benefit management and other healthcare services.","97,100","Indianapolis, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7804,6.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},386.43,382.09,388.04,380.65,381.67,4.76,1.25,883288.2208,26291,385.8185,436.23999,274.84,1617330.106061924,69.1,6270,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},273.70999,1783306,650906726.515481,-7.09,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,286,297,308,319,330,341,352,363,374,385,396,407,418,429,440,451,462,472,482,492,502,512,523,534,545,556,567,578,586,597,607,617,627,637,648,658,669,680,691,701,712,723,734,745,756,765,774,783,789,797,806,814,823,832,841,848,857,866,874,883,892,901,909,918,926,933,941,948,956,964,972,981,989,998,1007,1015,1024,1032,1040,1049,1057,1066,1073,1082,1089,1098,1105,1113,1122,1130,1138,1147,1156,1164,1173,1182,1191,1199,1207,1214,1223,1231,1240,1248,1257,1266,1274,1283,1290,1298,1307,1316,1325,1332,1341,1350,1359,1367,1376,1384,1392,1401,1409,1418,1426,1435,1442,1451,1459,1467,1473,1481,1489,1498,1505,1513,1522,1531,1540,1548,1556,1565,1573,1581,1589,1598,1606,1614,1620,1629,1638,1646,1655,1663,1672,1680,1689,1695,1701,1709,1718,1725,1732,1741,1750,1759,1768,1776,1785,1793,1801,1809,1816,1825,1834,1842,1849,1856,1864,1873,1881,1889,1896,1903,1911,1920,1929,1935,1943,1951,1960,1969,1977,1986,1995,2003,2012,2021,2029,2037,2045,2054,2061,2069,2077,2086,2095,2104,2112,2121,2130,2136,2145,2154,2163,2172,2180,2187,2195,2203,2211,2219,2228,2237,2245,2251,2258,2266,2272,2281,2290,2298,2306,2313,2320,2326,2335,2344,2352,2360,2367,2375,2384,2392,2399,2407,2416,2424,2432,2439,2446,2454,2462,2471,2477,2484,2492,2500,2509,2515,2524,2533,2541,2549,2557,2565,2572,2581,2589,2597,2605,2612,2619,2628,2635,2642,2648,2654,2662,2670,2678,2687,2694,2703,2712,2720,2729,2738,2746,2754,2762,2770,2779,2786,2792,2800,2808,2817,2825,2834,2840,2848,2855,2863,2868,2875,2884,2892,2900,2909,2917,2924,2930,2936,2944,2949,2956,2965,2972,2980,2988,2996,3005,3014,3023,3031,3039,3048,3056,3063,3070,3077,3085,3094,3103,3111,3119,3128,3136,3141,3149,3157,3165,3174,3182,3190,3197,3204,3213,3221,3228,3235,3242,3249,3257],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",388,390.37,375.74,-7.15,-1.84,1183649.499734,37507,381.5185,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",391.91,396.14,383.04,388.82,-3.91,-1,1303668.858186,34218,390.8054,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",391,395.435,390,392.73,-1.86,-0.47,934760.08379,26788,392.4891,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",396.99,400.1675,392.44,394.59,-1.5,-0.38,1335625.494631,37861,394.551,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",400,405.13,394.685,396.09,-2.16,-0.54,1219207.187306,36459,398.0429,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",397,400.97,394.31,398.25,-0.31,-0.08,1169492.347784,31654,397.7292,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",400.84,404.39,396.37,398.56,-3.87,-0.96,1207565.170358,35100,399.2028,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",412.07,412.75,401.38,402.43,-6.88,-1.68,1117216.190947,31964,403.3347,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",410.31,411.48,406.2,409.31,-1.64,-0.4,933961.866643,30838,408.4388,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",414.68,415.36,406.38,410.95,-3.31,-0.8,2076302.601188,29935,410.664,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",414.59,418.78,411.71,414.26,1.7,0.41,1189849.272236,31921,415.4727,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",417,422.36,411.656,412.56,-4.98,-1.19,1118380.706582,28593,414.5061,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",423,423.56,415.81,417.54,-6.7,-1.58,1337462.42512,34650,419.2347,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",422.54,427.17,420.28,424.24,5.52,1.32,1088756.714049,36172,424.0514,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",420,426.39,413.09,418.72,2.18,0.52,1391924.546688,39338,418.4499,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",407.38,421.9,406,416.54,19.64,4.95,1904059.751151,51937,416.2916,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",403.53,409.43,391.4,396.9,-5.04,-1.25,1207334.305967,32960,398.0187,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",401.02,405.17,399.725,401.94,-5.56,-1.36,1174522.139387,36820,402.1474,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",411.12,414.46,406.33,407.5,-7.28,-1.76,1132883.162071,29998,408.0479,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",408.93,416.58,403,414.78,8.94,2.2,1225767.857907,37094,413.5844,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",404.83,409,402.93,405.84,2.8,0.69,959070.932151,29474,405.9989,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",396.44,404.82,393.575,403.04,10.5,2.67,1101998.743474,30135,402.7345,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",393.94,395.36,390.7985,392.54,-1.89,-0.48,1095055.013322,24747,392.835,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",400.81,403.155,394.4,394.43,-4.68,-1.17,561390.508904,22995,396.1011,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",397.36,404.09,395.22,399.11,-3.43,-0.85,569338.074706,23701,399.6908,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",399,410.285,402.54,3.67,0.92,683861.72613,26361,403.3779,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",402.67,397.69,398.87,-3.76,-0.93,933557.049756,24728,399.2078,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":348,"volume":489,"transactions":490,"vwap":491},"2026-08-24",401.17,406.99,398.32,402.63,2.09,805539.156109,26798,402.4541,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",396.96,404.485,400.54,4.26,1.07,771586.913383,20595,400.4936,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":238,"volume":509,"transactions":510,"vwap":511},"2026-08-20",394.39,399.59,393.81,396.28,-2.17,809340.654287,25589,396.7008,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",398.44,402.87,395.35,398.45,0.18,0.05,1085315.905037,36045,399.4699,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",394.46,402.7199,391.7713,398.27,8.03,2.06,948807.393019,37637,399.118,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",396.82,400.17,388.12,390.24,-10.08,-2.52,900482.132009,32062,392.7924,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",398.39,402.3,397.23,400.32,2.1,0.53,681444.85502,18755,400.358,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",400.8,404.72,397.63,398.22,-0.92,-0.23,611293.260943,25506,399.9038,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",386.94,399.16,385.84,399.14,8.77,2.25,737726.779669,26857,396.3687,{"date":579,"open":561,"high":580,"low":581,"close":191,"change":582,"percent_change":194,"volume":583,"transactions":584,"vwap":585},"2026-08-11",403.33,388.16,-7.33,889697.295052,30959,391.7992,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",395.31,400.9275,395.015,397.7,3.5,0.89,830688.400804,28047,397.4349,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":413,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",390.39,395.7,387.31,394.2,0.72,941855.065327,25657,393.6354,{"date":608,"open":609,"high":610,"low":611,"close":367,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",391.83,392.74,386.69,0.16,0.04,907103.745571,36485,390.2426,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":592,"volume":624,"transactions":625,"vwap":626},"2026-08-05",375.2,392.43,370.47,391.24,13.24,1158779.133663,42998,388.7398,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":370,"volume":634,"transactions":635,"vwap":636},"2026-08-04",381.02,382.735,376.38,378,-4.77,1371390.944996,37156,378.5307,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",375.84,383.81,374.03,382.77,6.93,1.84,1139954.618383,36750,380.3159,{"date":649,"open":650,"high":651,"low":652,"close":639,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",376.01,380.04,373.16,-0.56,-0.15,976406.085931,31417,376.6901,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",371.47,378.1699,368.69,376.4,0.42,0.11,782977.367258,33368,375.2063,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",386.28,388.73,375.75,375.98,-9.75,-2.53,1012279.392041,37196,378.9252,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",374.51,386.66,362.98,385.73,7.37,1.95,1752917.880267,43671,381.4612,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":518,"volume":698,"transactions":699,"vwap":700},"2026-07-27",378.8,379.34,372.39,378.36,0.68,1178326.220322,35929,377.6781,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",380.56,382.79,375.91,377.68,-1.63,-0.43,923746.480349,29996,377.9086,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",387.69,389.24,376.6,379.31,-9.78,-2.51,1131903.444706,34325,379.3461,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",392.8,396,386.925,389.09,-4.35,-1.11,1198527.506803,35439,390.6849,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",386.09,393.87,378.07,393.44,11.21,2.93,1414286.343866,43124,390.9761,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",376.42,388.6,374.455,382.23,9.12,2.44,1743599.089698,49219,382.7143,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",371.70001,377.76001,365.38,373.10999,0.26,0.07,1924800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",394.39999,396.049988,370,372.85001,-17.48,-4.48,2902800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",392.78,395.85999,376.16,390.32999,-36.46,-8.54,3897300,{"date":784,"open":30,"high":30,"low":785,"close":786,"change":787,"percent_change":152,"volume":788,"transactions":9,"vwap":786},"2026-07-14",422.32001,426.79001,1.62,2192600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":402,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-13",422.45999,426.47,419.62,425.17001,2.15,1244800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",420.079987,422.070007,415.48999,416.23001,-4.16,-0.99,779500,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",415.76001,427.64001,420.39001,4.31,1.04,1062400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",418.38,427,414.20001,416.079987,-2.77,-0.66,1280100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",412.85001,420.070007,412.29001,418.85001,10.68,2.62,1225000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",416.44,418,406.91,408.17001,-9.72,-2.33,1680300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":303,"percent_change":304,"volume":847,"transactions":9,"vwap":846},"2026-07-02",422,427.19,414.67999,417.89001,1626200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",389.89999,416.26001,388.70001,416.19,29.46,7.62,2106500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",389.76999,391.12,384.54001,386.73001,-1.3,-0.34,1841800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":193,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-29",393.16,395,386.81,388.029999,-1.81,1222700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",386.25,395.57999,384.44,395.17999,7.86,2.03,2913700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",387,389.89001,383.42001,387.32001,3.32,0.86,1762800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",396.59,397.26999,381.23999,384,-11.1,-2.81,2166700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":763,"volume":908,"transactions":9,"vwap":906},"2026-06-23",398.88,399.28,393.28,395.10001,0.28,1257000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",389.10999,397.13,388.94,394.82001,6.32,1.63,1172000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":820,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-18",392.67001,393.91,387.079987,388.5,-0.71,3536900,{"date":927,"open":928,"high":929,"low":190,"close":930,"change":931,"percent_change":281,"volume":932,"transactions":9,"vwap":930},"2026-06-17",395.67999,396.89001,391.26999,-6.53,1288200,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",402.81,393.76999,397.79999,-4.09,-1.02,1193900,{"date":942,"open":943,"high":944,"low":869,"close":945,"change":946,"percent_change":238,"volume":947,"transactions":9,"vwap":945},"2026-06-15",402.56,405.57999,401.89001,-2.18,1019900,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":951},"2026-06-12",398.57001,404.070007,393.35001,4.89,1.23,1553700,{"date":957,"open":958,"high":959,"low":869,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",404.95001,406.92001,399.17999,-5.38,-1.33,2127500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":446,"volume":971,"transactions":9,"vwap":969},"2026-06-10",425,426.98001,401.64001,404.56,-19.87,2507800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",420.20001,426.66,418.64999,424.42999,6.28,1.5,1767500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":830,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-08",411.54999,421,410.5,418.14999,0.63,1785400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",410.82999,416.56,408.97,415.53,6.09,1.49,1739200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",400.20001,411.79999,397.42999,409.44,18.17,4.64,1424800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":930,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":930},"2026-06-03",392.26001,396.75,390.29001,2.24,0.58,1483400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",401,402.079987,387.23001,389.029999,-13.63,-3.38,2188800,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",390.82001,403.26999,402.66,9.47,2.41,2037800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":665,"volume":1039,"transactions":9,"vwap":1037},"2026-05-29",395.92999,396.51999,389.54999,393.19,0.44,2469700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",391.5,393.32001,387.26999,392.75,1.28,0.33,1355400,{"date":1050,"open":1051,"high":920,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-27",388.70999,386.76001,391.47,3.62,0.93,1337600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",388.91,392.69,384.29999,387.85001,-6.84,-1.73,1518500,{"date":1067,"open":1068,"high":894,"low":1069,"close":1070,"change":1071,"percent_change":26,"volume":1072,"transactions":9,"vwap":1070},"2026-05-22",393.64001,392.019989,394.69,4.87,1090600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",393.79999,394,387.75,389.82001,-6.39,-1.61,1254000,{"date":1083,"open":400,"high":1084,"low":1069,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",408,396.20999,-6.06,-1.51,1539600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",393.67999,405.89001,388.48999,402.26999,8.2,2.08,1607600,{"date":1099,"open":213,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":157,"volume":1104,"transactions":9,"vwap":1102},"2026-05-18",394.88,385.049988,394.070007,1.39,1508400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":939,"volume":1112,"transactions":9,"vwap":1110},"2026-05-15",394.26999,398.26999,392.20999,392.67999,-4.03,1972800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",397.079987,398.67001,391.51001,396.70999,-2.93,-0.73,1720700,{"date":1123,"open":726,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-13",401.13,386.20001,399.64001,6.34,1.61,3160000,{"date":1131,"open":1132,"high":869,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",382.45001,375.31,393.29999,11.55,3.03,2376200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",379.79999,382.48999,373.17001,381.75,3.68,0.97,1947400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",376.23999,379.23001,371.089996,378.070007,5.15,1.38,1305900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":436,"volume":1163,"transactions":9,"vwap":1161},"2026-05-07",372.42999,375.64001,369.39999,372.92001,-1.79,1410400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",373.029999,377.87,369.37,374.70999,5.64,1.53,1177600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",372.13,373.73001,366.95001,369.070007,-2.83,-0.76,1358700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",371.39001,374.089996,370.39999,371.89999,-0.78,-0.21,1052300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":804,"volume":1198,"transactions":9,"vwap":1196},"2026-05-01",373.79999,375.35999,369.089996,372.67999,-3.74,763200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1189,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-30",373.5,376.63,366.32001,376.42001,-0.06,1730600,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1202,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1202},"2026-04-29",365.20001,376.85001,13.89,3.83,2568000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-28",359.17001,366.59,357.23001,362.73999,6.61,1.86,1759500,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-27",342.98999,358,356.13,11.37,3.3,2502100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-24",348,350.79001,342.75,344.76001,-1.53,-0.44,1630600,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",329.35999,347.14999,346.29001,18.09,5.51,2778300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-22",337.88,339.5,325.42001,328.20001,0.09,0.03,2997300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-21",331,332.92999,325.34,328.10999,8.75,2.74,2102100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1097,"transactions":9,"vwap":1271},"2026-04-20",321.42999,324.19,315.32001,319.35999,-3.69,-1.14,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-17",316.10001,324.60999,314.34,323.049988,7.23,2.29,1336100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1005,"percent_change":996,"volume":1289,"transactions":9,"vwap":1288},"2026-04-16",310.88,316.13,309.079987,315.82001,1350000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":508,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-15",313.57999,314.92001,306.29999,311.17999,-0.69,1375300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-14",317.85999,322.81,312.88,313.35001,-2.72,-0.86,1687100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-13",309.51001,316.48001,307.91,316.070007,4.54,1.46,1661900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-10",318.42001,319.81,311.25,311.53,-5.34,-1.69,1050300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":381,"percent_change":708,"volume":1331,"transactions":9,"vwap":1330},"2026-04-09",315.51999,319.69,314.79001,316.87,1162300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-08",315.64001,319.38,313.92999,318.23001,6.4,2.05,1109000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-07",317,318.97,309.01001,311.82999,9.22,3.05,2409800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-06",300.10001,306,298.82001,302.60999,1.87,0.62,1949100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1012,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-04-02",295.23999,302.94,294.89001,300.73999,0.75,1192500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",292.82999,299.32001,292.070007,298.5,5.75,1.96,1310500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":413,"volume":1383,"transactions":9,"vwap":1381},"2026-03-31",287.14001,295.17001,286.040009,292.75,7.96,2455500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":653,"volume":1391,"transactions":9,"vwap":1389},"2026-03-30",288.62,289.97,283.26999,284.79001,-1.6,1747700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-27",291.19,293.87,282.45999,286.39001,-7.86,-2.67,1353200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":194,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-26",296.049988,297.85001,292.79999,294.25,-0.62,1015600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-25",296.78,299.88,289.29999,296.089996,5.76,1.98,1910800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":152,"volume":1425,"transactions":9,"vwap":1423},"2026-03-24",288.39001,290.38,283.92001,290.32999,1.09,1203000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-23",293.85001,295.37,286.56,289.23999,-2.24,-0.77,1435900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1047,"percent_change":665,"volume":1441,"transactions":9,"vwap":1440},"2026-03-20",290.57999,293.95999,287.70001,291.48001,2452300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-19",294.079987,299.35001,291.070007,291.14999,-3.8,-1.29,1132900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":293,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-18",292.72,295.79999,290.47,294.95001,-0.27,1305100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1144,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-17",295,301,293.78,295.75,1.26,1614500,{"date":1468,"open":1469,"high":1456,"low":1470,"close":1371,"change":1038,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1371},"2026-03-16",293.54001,291.63,0.15,1837400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1470,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1470},"2026-03-13",291.32001,294.42999,289.60001,3.74,1.3,2364900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":821,"volume":1488,"transactions":9,"vwap":1486},"2026-03-12",292,295.79001,283.10001,287.89001,-1.9,2831500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-11",280.19,290,279.28,289.79001,7.11,2.52,2692700,{"date":1499,"open":1500,"high":1437,"low":1501,"close":1502,"change":1503,"percent_change":414,"volume":1504,"transactions":9,"vwap":1502},"2026-03-10",287.22,280.92001,282.67999,1.94,2914000,{"date":1506,"open":1507,"high":1508,"low":31,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-09",287,288.049988,280.73999,-8.9,-3.07,2758300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-06",286.5,289.95999,281.5,289.64001,3.16,1.1,2772500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-05",288.73001,294.98001,283.14001,286.48001,-4.97,-1.71,3246800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-04",284.37,293.72,283.32999,291.45001,7.42,2.61,2344100,{"date":1541,"open":1492,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-03",294.64999,283.42999,284.029999,-10.04,-3.41,5202400,{"date":1549,"open":1550,"high":1551,"low":1387,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-02",315.059998,316.029999,294.070007,-25.93,-8.1,4482000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-27",322.66,324.079987,311,320,-3.05,-0.94,4354300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1279,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1279},"2026-02-26",330.81,334.01001,322.22,-7.46,-2.26,2164500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":93,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-25",331.73001,338.59,328.39999,330.51001,1.03,1200100,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-24",335.14001,320.67999,327.14001,-8.73,-2.6,1253500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-23",339.92999,346.019989,335.23001,335.87,-7.06,-2.06,1011800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1087,"volume":1605,"transactions":9,"vwap":1603},"2026-02-20",348.019989,348.75,337.78,342.92999,-5.25,1130400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1503,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-19",346.85999,348.42001,341.85001,348.17999,0.56,1020900,{"date":1615,"open":1235,"high":1616,"low":1617,"close":1618,"change":1314,"percent_change":664,"volume":1619,"transactions":9,"vwap":1618},"2026-02-18",346.87,341.049988,346.23999,967400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-17",347.22,352,342.049988,344.78,-2.02,-0.58,1133700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-13",336.89001,346.85001,334.38,346.79999,10.76,3.2,1427600,{"date":1639,"open":1640,"high":1236,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-12",329.84,327.76999,336.040009,5.79,1.75,1638900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-11",325,331.31,323.29999,330.25,4.61,1.42,1500500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":215,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-02-10",329.059998,331.81,323.70001,325.64001,-0.57,1650100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-09",334.39999,339.57001,324.67001,327.5,-11.48,-3.39,1966500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":881,"volume":1679,"transactions":9,"vwap":1677},"2026-02-06",330,339.17001,327.82999,338.98001,6.73,2055000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-05",338.57001,345.45999,331.45001,332.25,-8.35,-2.45,1831800,{"date":1690,"open":1691,"high":1692,"low":1642,"close":1693,"change":687,"percent_change":1013,"volume":1694,"transactions":9,"vwap":1693},"2026-02-04",337.37,346.89001,340.60001,1634700,{"date":1696,"open":1693,"high":1622,"low":1697,"close":1698,"change":1699,"percent_change":478,"volume":1700,"transactions":9,"vwap":1698},"2026-02-03",333.60999,338.64999,-3.18,1568100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":204,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-02-02",342.29001,345.17001,339.10999,341.82999,-1.13,1950700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-30",347.89999,350.84,342.01001,345.73999,-1.24,-0.36,1669900,{"date":1719,"open":1720,"high":1721,"low":1617,"close":1722,"change":1723,"percent_change":979,"volume":1724,"transactions":9,"vwap":1722},"2026-01-29",342,350.72,346.98001,5.13,2732700,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1610,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1610},"2026-01-28",315.45999,347.47,18.93,5.86,4362600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-27",351.60001,353,320.38,322.92001,-54.01,-14.33,5780300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-26",371.34,378.44,367.88,376.92999,5.87,1.58,1465300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-23",370.39001,372.98001,366.69,371.059998,-1.18,-0.32,1387000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-22",368.66,372.95001,364.89001,372.23999,2.36,0.64,1482700,{"date":1769,"open":1770,"high":769,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-21",368,364.57999,369.88,2.82,0.77,1422100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-20",370.070007,376,366.059998,367.059998,-7.81,-2.08,1573800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1595,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-16",380.13,381.17999,373.040009,374.87,-1.85,1074700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":752,"volume":1800,"transactions":9,"vwap":1798},"2026-01-15",375.26001,383,365.60999,381.92999,9.09,1531100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1013,"volume":1808,"transactions":9,"vwap":1806},"2026-01-14",372,376.48001,371.35999,372.84,2.16,1143800,{"date":1810,"open":1811,"high":1779,"low":1812,"close":1813,"change":1814,"percent_change":1273,"volume":1815,"transactions":9,"vwap":1813},"2026-01-13",373.25,368.079987,370.67999,-4.29,820000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-12",374.89999,375.59,365.10001,374.97,2.14,0.57,984600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-09",376.20001,378.28,372.35001,372.82999,-1.94,-0.52,887200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":403,"volume":1841,"transactions":9,"vwap":1839},"2026-01-08",372.16,379.60001,370.53,374.76999,8.08,1417200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1754,"change":446,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1754},"2026-01-07",373.13,374.92999,366.049988,-1.26,1149200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":880,"percent_change":1807,"volume":1855,"transactions":9,"vwap":1854},"2026-01-06",363.87,375.19,363.25,371.37,2212600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1538,"volume":1863,"transactions":9,"vwap":1861},"2026-01-05",353.089996,366.92999,352.29001,363.51001,9.26,1310000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-02",350.75,356.94,345.01001,354.25,3.7,1.06,792300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1644,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-31",349.17999,351.73999,349.029999,350.54999,0.5,855500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":664,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-30",348.26001,351.42001,346.92999,348.79999,0.12,787400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":226,"percent_change":708,"volume":1895,"transactions":9,"vwap":1894},"2025-12-29",348.35001,350.47,347.29999,348.38,1634900,{"date":1897,"open":1225,"high":1898,"low":1225,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-26",350,349.88,6.58,1.92,624800,{"date":1904,"open":1905,"high":1608,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-24",344.39999,342.54001,343.29999,0.08,0.02,458300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-23",342.73001,345.32999,341.72,343.22,-1.05,-0.3,806400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-22",340.69,346,339,344.26999,3.58,1.05,1354700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1922,"change":204,"percent_change":1707,"volume":1934,"transactions":9,"vwap":1922},"2025-12-19",337.64999,346.60999,337.60999,4158300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":381,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-18",342.079987,346.38,337.54001,344.60001,-0.39,1860400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1323,"volume":1950,"transactions":9,"vwap":1948},"2025-12-17",349.57001,351,343,345.95999,-5.94,1586400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-16",360.41,361.54999,348.59,351.89999,-8.77,-2.43,1206100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-15",359,363.5,354.82001,360.67001,1.6,0.45,1314900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1757,"volume":1976,"transactions":9,"vwap":1974},"2025-12-12",360.42999,363.42001,357.88,359.070007,-1.15,2090600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-11",343.26999,362.26001,341.54999,360.22,19.18,5.62,2990500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-10",328.85001,341.089996,325.29001,341.040009,11.23,3.4,1318000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":293,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-09",331.54999,335.79001,327.20999,329.81,-0.24,1296200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-08",332.019989,332.070007,323.040009,330.60999,-0.14,-0.04,1765500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-05",333.29999,333.94,328.01001,330.75,-2.74,-0.82,1324200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1264,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-12-04",330.73999,336.45001,328.31,333.48999,0.83,2357300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2017,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2017},"2025-12-03",332.029999,334.97,329.63,-0.17,-0.05,1691800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":152,"volume":2044,"transactions":9,"vwap":2042},"2025-12-02",329.54999,331.70001,326.20001,330.92001,1.24,1034800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-12-01",336.79999,339.28,329.38,329.67999,-8.58,-2.54,1583900,{"date":2055,"open":2056,"high":1591,"low":2057,"close":2058,"change":2059,"percent_change":249,"volume":2060,"transactions":9,"vwap":2058},"2025-11-28",338.54999,335.57001,338.26001,-0.26,570800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":574,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-26",336.16,341.89001,332.20999,338.51999,0.67,1691000,{"date":2070,"open":2071,"high":1924,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-25",331.54001,330.10001,336.26999,6.67,2.02,1389500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-24",331.059998,336.34,323.79001,329.60001,7.87,2.45,2549200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-21",315.54001,324.35001,314.079987,321.73001,7.74,2.47,1173700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-20",317.57999,319.049988,311.88,313.98999,-2.38,-0.75,1120600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":719,"volume":2111,"transactions":9,"vwap":2109},"2025-11-19",324.17001,324.41,315.81,316.37,-8.16,1497700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-18",329.48999,329.5,323.01001,324.53,-6.38,-1.93,1416100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-17",325.48999,336.48001,324.39001,330.91,5.08,1.56,1995800,{"date":2131,"open":2050,"high":2132,"low":2133,"close":2134,"change":1687,"percent_change":2102,"volume":2135,"transactions":9,"vwap":2134},"2025-11-14",331.79001,320.39999,325.82999,1392800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-13",325.60999,332.66,321.54001,328.28,0.65,0.2,1759600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-12",314.94,332.57001,314,327.63,12.38,3.93,2020700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-11",306.76001,317.35001,303.60001,315.25,11.47,3.78,1449600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-10",309.54001,313.45999,300.81,303.78,-14,-4.41,1964900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1871,"volume":2179,"transactions":9,"vwap":2177},"2025-11-07",313.48001,317.82999,310.70999,317.78,3.34,1151500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":1273,"volume":2186,"transactions":9,"vwap":2184},"2025-11-06",318.17001,323.10001,314.44,-3.64,1259200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1314,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-11-05",315.089996,319.019989,312.13,318.079987,0.46,1299800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1520,"volume":2202,"transactions":9,"vwap":2200},"2025-11-04",310.45999,318.84,310,316.62,3.43,1548700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1847,"volume":2210,"transactions":9,"vwap":2208},"2025-11-03",317.92001,318.5,308.82999,313.19,-4.01,1530000,{"date":2212,"open":1561,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-31",320.76999,314.029999,317.20001,-4.75,-1.48,1613900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-30",333,335.38,321.79999,321.95001,-14.41,-4.28,1709900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-29",341.22,342.23001,334.53,336.35999,-3.04,-0.9,1572900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2235,"volume":2244,"transactions":9,"vwap":2242},"2025-10-28",342.48999,347.26001,337.5,339.39999,-3.09,1368700,{"date":2246,"open":2247,"high":1913,"low":2248,"close":2239,"change":2249,"percent_change":613,"volume":2250,"transactions":9,"vwap":2239},"2025-10-27",341.019989,338.079987,0.14,1137700,{"date":2252,"open":2253,"high":1877,"low":2254,"close":2255,"change":2256,"percent_change":1707,"volume":2257,"transactions":9,"vwap":2255},"2025-10-24",347.01001,340.040009,342.35001,-3.93,1318300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":498,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-23",338.66,348.67999,335.10001,346.28,0.31,2493900,{"date":2267,"open":1722,"high":1883,"low":2268,"close":2269,"change":2270,"percent_change":863,"volume":2271,"transactions":9,"vwap":2269},"2025-10-22",337.91,345.20999,-4.54,3056900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-21",344.70001,354.57999,337.01001,349.75,-4.32,-1.22,4061800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-20",348.76999,355.79001,347.62,354.070007,5.3,1.52,1946900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2283,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2283},"2025-10-17",348.54001,351.20999,345.92999,0.59,0.17,1440100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":1611,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1611},"2025-10-16",347.73001,351.54999,346.98999,-1.31,-0.37,1162200,{"date":2307,"open":2308,"high":2309,"low":1913,"close":2310,"change":804,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-15",347.20999,351.28,349.48999,-0.28,1764700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1563,"percent_change":1457,"volume":2319,"transactions":9,"vwap":2318},"2025-10-14",345.12,351.42999,344.37,350.48001,1638300,{"date":2321,"open":2322,"high":2323,"low":2318,"close":1884,"change":2324,"percent_change":1832,"volume":2325,"transactions":9,"vwap":1884},"2025-10-13",351.14999,355.29001,-1.82,1173300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-10",360.23001,361.64001,352.029999,353.23999,-4.89,-1.37,1769000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-09",363.89999,364.87,358.10999,358.13,-4.21,-1.16,1291600,{"date":2345,"open":2339,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-08",364.82999,357.5,362.34,4.85,1.36,1833900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1807,"volume":2359,"transactions":9,"vwap":2357},"2025-10-07",353.91,359.20999,352.35001,357.48999,7.55,1782100,{"date":2361,"open":2354,"high":2362,"low":2363,"close":2364,"change":653,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-10-06",355.23001,349.059998,349.94,-0.16,1725300,{"date":2368,"open":2369,"high":2370,"low":1989,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-03",341.28,357,350.5,10.26,3.02,2683000,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-02",329,341.39001,328.89999,340.23999,7.58,2.28,2181800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2139,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2139},"2025-10-01",324.029999,332.76999,323.059998,9.54,2.95,2128400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2201,"percent_change":498,"volume":2398,"transactions":9,"vwap":2397},"2025-09-30",319.20999,325.22,317.22,323.12,1854800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1328,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1328},"2025-09-29",318.31,321.63,316.01001,1.08,0.34,1139300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-26",319.35001,320.17001,316.28,318.60999,1.91,0.6,1482000,{"date":2417,"open":2418,"high":2419,"low":1327,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-25",326,328.040009,316.70001,-9.68,-2.97,1860700,{"date":2425,"open":1277,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-24",329.049988,319.85001,326.38,2.65,0.82,2096500,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":644,"volume":2438,"transactions":9,"vwap":2436},"2025-09-23",317.26999,324.91,323.73001,5.84,2118400,{"date":2440,"open":2441,"high":1344,"low":1560,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-22",311.98001,317.89001,4.18,1.33,1456200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1596,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-09-19",316.82001,318.20999,313.39999,313.70999,-0.65,3117400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1765,"volume":2461,"transactions":9,"vwap":2459},"2025-09-18",309.23001,316.5,307.95999,315.76999,7.29,2309800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-17",311.5,315.79001,307.17999,308.48001,-1.52,-0.49,1621200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2199,"change":86,"percent_change":107,"volume":2476,"transactions":9,"vwap":2199},"2025-09-16",307.69,311.32999,304.32999,2068100,{"date":2478,"open":2479,"high":2166,"low":1353,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-15",311.79999,306.91,-4.85,-1.56,2001800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":804,"volume":2491,"transactions":9,"vwap":2489},"2025-09-12",317.42001,319.23999,311.34,311.76001,-3.13,1503300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2429,"volume":2499,"transactions":9,"vwap":2497},"2025-09-11",314.01001,317.60001,311.14001,314.89001,8.14,3594500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-10",310.22,312.81,304.63,306.75,-8.34,-2.65,1723600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2189,"change":643,"percent_change":574,"volume":2514,"transactions":9,"vwap":2189},"2025-09-09",310.54999,316.88,309.29999,1926800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-08",315.62,318.13,306.70001,308.16,-5.48,-1.75,2006100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-05",308.5,315.26999,304.16,313.64001,5.59,1.81,1862300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2341,"volume":2540,"transactions":9,"vwap":2538},"2025-09-04",308.60001,313.85001,306.38,308.049988,-13.54,2826900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":563,"volume":2548,"transactions":9,"vwap":2546},"2025-09-03",319.66,323.95999,317.45999,321.59,-0.74,1645600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1144,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-09-02",319.48999,325.64999,317.75,322.32999,1.15,1950100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2429,"volume":2564,"transactions":9,"vwap":2562},"2025-08-29",310.73999,320.10001,310.45001,318.64999,8.24,3115300,{"date":2566,"open":2567,"high":1295,"low":2568,"close":2569,"change":2414,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-28",311.14999,305.34,310.41,0.19,1193700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-27",309.48001,312.51999,306.85001,309.81,-0.22,-0.07,1462900,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1847,"volume":2588,"transactions":9,"vwap":2586},"2025-08-26",312.42999,313.84,307.60001,310.029999,-3.97,1843700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2149,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2149},"2025-08-25",316.31,317.059998,312.63,-2.55,-0.81,1239000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1012,"volume":2604,"transactions":9,"vwap":2602},"2025-08-22",312.66,319.22,312.54999,316.54999,6.95,2961400,{"date":2606,"open":2199,"high":2607,"low":2608,"close":2609,"change":282,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-21",313.63,308.60999,309.60001,-0.13,1593100,{"date":2613,"open":2614,"high":2448,"low":2615,"close":2199,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2199},"2025-08-20",312.60999,309.84,-2,-0.64,2135300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-19",310.26999,315.98999,308.53,312,2.68,0.87,2644200,{"date":2629,"open":2630,"high":2631,"low":2456,"close":2632,"change":2633,"percent_change":249,"volume":2634,"transactions":9,"vwap":2632},"2025-08-18",313,316.59,309.32001,-0.25,2509200,{"date":2636,"open":1560,"high":2624,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-15",304.10001,309.57001,14.14,4.79,3415600,{"date":2643,"open":2644,"high":2645,"low":1455,"close":2646,"change":51,"percent_change":2405,"volume":2647,"transactions":9,"vwap":2646},"2025-08-14",294.14001,296.92001,295.42999,2153000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":1476,"change":687,"percent_change":2067,"volume":2653,"transactions":9,"vwap":1476},"2025-08-13",294.089996,298.91,291.57001,2471500,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1013,"volume":2661,"transactions":9,"vwap":2659},"2025-08-12",291.17001,293.39999,289.72,292.48001,1.69,1522800,{"date":2663,"open":2664,"high":2665,"low":1387,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-11",294.98999,299.45001,290.79001,-3.2,-1.09,1650200,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-08",283.72,295.17999,293.98999,10.51,3.71,2405100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-07",278.92001,284.54999,278.20001,283.48001,7.18,2.6,2237000,{"date":2688,"open":2689,"high":2690,"low":181,"close":2691,"change":2692,"percent_change":2010,"volume":2693,"transactions":9,"vwap":2691},"2025-08-06",276.01001,280.79999,276.29999,-0.11,2487000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-05",274.31,282.75,274.28,276.41,1.48,0.54,2012700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-04",274.39999,280.45999,274.040009,274.92999,0.27,0.1,3387400,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2422,"volume":2719,"transactions":9,"vwap":2717},"2025-08-01",286,288.089996,273.84,274.66,-8.42,3382600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-31",290.14001,293,282.64999,283.079987,-10.47,-3.57,3261000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-30",290.94,294.60001,286.22,293.54999,4.82,1.67,2132900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":1524,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":1524},"2025-07-29",284.5,295.20001,281.25,2.75,0.96,2661200,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":78,"volume":2753,"transactions":9,"vwap":2751},"2025-07-28",288.78,291.5,283.5,285.98001,-3.12,2470400,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":86,"volume":2761,"transactions":9,"vwap":2759},"2025-07-25",283.66,294.32001,283,289.10001,8.67,4807800,{"date":2763,"open":1492,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-24",295.67999,279.76001,280.42999,-16.17,-5.45,3569400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-23",283.60001,296.64001,281.79001,296.60001,14.88,5.28,3249800,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":2784,"percent_change":2413,"volume":2785,"transactions":9,"vwap":2783},"2025-07-22",275.98999,283.45999,281.72,5.27,3505400,{"date":2787,"open":2788,"high":2789,"low":2705,"close":2790,"change":2617,"percent_change":563,"volume":2791,"transactions":9,"vwap":2790},"2025-07-21",278.35001,281.13,276.45001,3583400,{"date":2793,"open":2794,"high":2795,"low":2699,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-18",290.31,293.31,277.089996,-25.36,-8.38,8394400,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-17",334,296.39001,302.45001,-42.1,-12.22,7408700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-16",337.60001,346.35999,336.20001,344.54999,8.34,2.48,2488100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1273,"volume":2824,"transactions":9,"vwap":2822},"2025-07-15",339.42999,343.69,335.67999,336.20999,-3.86,1739400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-14",337.75,340.26999,335.17001,340.070007,-0.6,-0.18,1652700,{"date":2835,"open":2820,"high":2836,"low":1933,"close":2837,"change":2838,"percent_change":226,"volume":2839,"transactions":9,"vwap":2837},"2025-07-11",344.34,340.67001,-5.19,1698100,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2009,"volume":2847,"transactions":9,"vwap":2845},"2025-07-10",342.60001,348.5,339.39001,345.85999,-0.5,2218500,{"date":2849,"open":2850,"high":1233,"low":2851,"close":2811,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2811},"2025-07-09",347,342.63,-3.1,-0.89,1822100,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":164,"volume":2862,"transactions":9,"vwap":2860},"2025-07-08",345.75,350.67999,344.89999,349.45999,2.58,1619500,{"date":2864,"open":1233,"high":2371,"low":2865,"close":2866,"change":260,"percent_change":2311,"volume":2867,"transactions":9,"vwap":2866},"2025-07-07",343.72,346.88,2255800,{"date":2869,"open":2870,"high":2871,"low":2308,"close":2872,"change":2873,"percent_change":1296,"volume":2874,"transactions":9,"vwap":2872},"2025-07-03",355.01001,357.23999,347.84,-2.41,2006200,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-07-02",367.20001,374.57999,349.62,350.25,-45.51,-11.5,4805800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":1644,"volume":2891,"transactions":9,"vwap":2889},"2025-07-01",389.12,400.53,387.73001,395.76001,6.8,1703300,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1374,"volume":2899,"transactions":9,"vwap":2897},"2025-06-30",381.01001,389.91,379,388.95999,7.47,1728400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-27",373.91,382.089996,372.89999,381.48999,8.31,2.23,1774400,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2832,"volume":2916,"transactions":9,"vwap":2914},"2025-06-26",373.29999,379.28,370.92999,373.17999,-0.68,1367400,{"date":2918,"open":2919,"high":1204,"low":2920,"close":2921,"change":2922,"percent_change":2915,"volume":2923,"transactions":9,"vwap":2921},"2025-06-25",373.70001,371.14001,373.85999,-2.56,1228400,{"date":2925,"open":2926,"high":1167,"low":2927,"close":1204,"change":2928,"percent_change":498,"volume":2929,"transactions":9,"vwap":1204},"2025-06-24",372.29999,370.42999,4,1068500,{"date":2931,"open":639,"high":639,"low":2932,"close":2933,"change":2934,"percent_change":653,"volume":2935,"transactions":9,"vwap":2933},"2025-06-23",369.79999,372.42001,-2.1,1419900,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2304,"volume":2943,"transactions":9,"vwap":2941},"2025-06-20",376.81,380,370.88,374.51999,-1.39,2950400,{"date":2945,"open":2946,"high":2947,"low":2904,"close":705,"change":603,"percent_change":2570,"volume":2948,"transactions":9,"vwap":705},"2025-06-18",375.56,378.85001,1155100,{"date":2950,"open":2951,"high":2952,"low":2953,"close":1852,"change":2954,"percent_change":1716,"volume":2955,"transactions":9,"vwap":1852},"2025-06-17",375.78,379.049988,374.53,-1.34,1279700,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-16",384.88,385.089996,371.64999,376.53,-8.02,-2.09,1709300,{"date":2966,"open":2967,"high":581,"low":2968,"close":2969,"change":2970,"percent_change":708,"volume":2971,"transactions":9,"vwap":2969},"2025-06-13",383.82999,382.41,384.54999,-1.67,958500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":1103,"volume":2979,"transactions":9,"vwap":2977},"2025-06-12",380.16,386.41,376.69,386.22,5.29,897900,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":1188,"volume":2987,"transactions":9,"vwap":2985},"2025-06-11",383.19,385.87,380.45001,380.92999,-2.99,1247800,{"date":2989,"open":2990,"high":2991,"low":2984,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-10",387.92001,390.029999,383.92001,-5.69,-1.46,1676800,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-09",392.64999,394.26001,387.019989,389.60999,-3.75,-0.95,1605300,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-06-06",386.16,394.14999,384.64001,393.35999,8.71,2.26,2749700,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-06-05",381.029999,384.85001,377.60999,384.64999,4.58,1.21,2130300,{"date":3024,"open":3025,"high":3026,"low":3025,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-04",379.53,385.29001,380.070007,1.11,0.29,1083800,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":2413,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-06-03",375.42001,379.01001,369.01001,378.95999,0.51,1911600,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-06-02",382.31,385.89001,374.25,377.049988,-6.79,-1.77,1767400,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":2626,"volume":3055,"transactions":9,"vwap":3053},"2025-05-30",379.92001,389.39999,379.32001,383.84,3.31,3195000,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2861,"percent_change":697,"volume":3062,"transactions":9,"vwap":3061},"2025-05-29",378.23999,382.97,376.10999,380.53,1629200,{"date":3064,"open":3065,"high":3066,"low":1753,"close":3067,"change":3068,"percent_change":348,"volume":3069,"transactions":9,"vwap":3067},"2025-05-28",375,384.59,377.95001,1.97,2158800,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":2676,"percent_change":51,"volume":3076,"transactions":9,"vwap":3075},"2025-05-27",375.69,377.75,368.82999,375.98001,1938400,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":1699,"volume":3084,"transactions":9,"vwap":3082},"2025-05-23",385.20999,386.29001,368.75,372.26999,-12.24,2479600,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-05-22",395.51001,400.049988,383.73999,384.51001,-15.61,-3.9,1965000,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-21",403.019989,411.31,399.92001,400.12,-12.37,-3,1540000,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":795,"volume":3110,"transactions":9,"vwap":3108},"2025-05-20",405.44,412.95999,403.32001,412.48999,8.68,1221200,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":348,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3116},"2025-05-19",405.26999,407,397.82999,403.81,0.13,1329200,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-16",391.31,403.39001,390.13,403.29001,13.29,3.41,2542600,{"date":3129,"open":3130,"high":3131,"low":3132,"close":213,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":213},"2025-05-15",366.38,390.23999,357.45001,15.71,4.2,2954300,{"date":3137,"open":897,"high":3138,"low":2911,"close":3139,"change":730,"percent_change":1918,"volume":3140,"transactions":9,"vwap":3139},"2025-05-14",388.48001,374.29001,2188600,{"date":3142,"open":3143,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-13",399.78,374.78,375.39999,-41.29,-9.91,3575000,{"date":3150,"open":3114,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-05-12",424.23999,406.56,416.69,12.11,2.99,2027900,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":435,"volume":3164,"transactions":9,"vwap":3162},"2025-05-09",412.62,413.67001,402.10999,404.57999,-7.8,948100,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3170},"2025-05-08",415.47,419.98999,411.92001,412.38,-5.05,-1.21,897100,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":2027,"volume":3181,"transactions":9,"vwap":3179},"2025-05-07",415.34,418.89999,413.66,417.42999,3.45,822200,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":653,"volume":3189,"transactions":9,"vwap":3187},"2025-05-06",415.82001,417.81,412.51001,413.98001,-2.32,1080700,{"date":3191,"open":3192,"high":3193,"low":1084,"close":3194,"change":915,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3194},"2025-05-05",412.31,417.92001,416.29999,1.54,1222000,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":2736,"percent_change":304,"volume":3203,"transactions":9,"vwap":3202},"2025-05-02",412.29999,414.10999,406.54999,409.98001,1048500,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3209},"2025-05-01",418.35001,419.38,408.10999,408.31,-12.27,-2.92,1321800,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":643,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3218},"2025-04-30",419.019989,422.67999,412.44,420.57999,1.68,1356200,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":2034,"percent_change":2010,"volume":3227,"transactions":9,"vwap":3226},"2025-04-29",414.89999,415.54999,408.54999,413.64999,1140700,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":1398,"percent_change":215,"volume":3234,"transactions":9,"vwap":3233},"2025-04-28",421.82001,427.54001,409.70999,413.82001,1534500,{"date":3236,"open":3237,"high":3237,"low":3238,"close":3239,"change":3240,"percent_change":3241,"volume":3234,"transactions":9,"vwap":3239},"2025-04-25",426.76001,414.41,421.67999,-7.11,-1.66,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":1901,"percent_change":1967,"volume":3248,"transactions":9,"vwap":3247},"2025-04-24",425.29001,429.25,418.39001,428.79001,1485400,{"date":3250,"open":3251,"high":3252,"low":3251,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-04-23",414.75,432.92999,426.87,10.97,2.64,1801400,{"date":185,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":87,"volume":3263,"transactions":9,"vwap":3261},410.42001,418.51001,402.5,415.89999,5.48,1890500]