[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUM":3,"homepage-market-summary":36,"stock-historical-HUM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HUM","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Humana Inc.","NYSE",null,"HOSPITAL & MEDICAL SERVICE PLANS","Humana is one of the largest private health insurers in the US, and the firm has built a niche specializing in government-sponsored programs, with nearly all its medical membership stemming from Medicare, Medicaid, and the military's Tricare program. Beyond medical insurance, the company provides other healthcare services, including primary-care services, at-home services, and pharmacy benefit management.","67,060","Louisville, KY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.8761,3.54,"Quarterly","2026-10-30",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},404.07,389.98,409.17,385.2,388.36,15.71,4.05,1402341.408714,30538,399.6181,428.88,163.11,1616192.903037745,90.7,11279,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":31,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},1691852,617525918.662474,53.28,"2025-04-23",[188,189,199,210,220,230,241,252,263,274,284,295,305,316,327,337,348,359,369,380,391,402,413,424,435,446,456,466,475,485,496,507,516,527,535,546,555,566,577,588,597,607,618,629,640,650,660,671,682,692,703,714,724,735,744,755,764,771,780,789,798,806,815,824,832,840,849,858,867,876,885,893,901,910,919,928,937,946,955,964,972,980,989,998,1007,1015,1023,1032,1040,1049,1058,1067,1075,1084,1093,1102,1111,1119,1126,1135,1144,1153,1162,1171,1179,1187,1194,1203,1212,1221,1230,1238,1247,1255,1264,1272,1281,1290,1298,1307,1316,1324,1333,1342,1351,1359,1368,1376,1384,1393,1402,1409,1417,1426,1434,1442,1451,1459,1468,1476,1484,1493,1499,1508,1517,1525,1533,1541,1550,1559,1568,1577,1586,1595,1604,1613,1622,1630,1639,1648,1657,1665,1674,1683,1691,1700,1706,1713,1721,1730,1739,1747,1755,1764,1773,1782,1789,1798,1806,1815,1824,1833,1840,1848,1857,1865,1873,1881,1890,1899,1907,1915,1922,1930,1938,1945,1954,1962,1969,1977,1985,1994,2003,2011,2020,2029,2038,2046,2055,2064,2072,2081,2090,2097,2106,2112,2121,2130,2138,2145,2153,2161,2170,2179,2187,2195,2203,2211,2219,2228,2236,2245,2254,2262,2270,2278,2286,2294,2301,2309,2317,2324,2330,2338,2344,2352,2360,2369,2377,2385,2393,2400,2409,2417,2425,2433,2441,2448,2456,2463,2471,2480,2488,2496,2503,2509,2516,2524,2533,2540,2549,2556,2564,2572,2579,2586,2594,2601,2609,2615,2622,2630,2638,2647,2654,2661,2668,2676,2685,2693,2699,2708,2714,2721,2730,2737,2743,2751,2759,2766,2775,2781,2789,2797,2804,2812,2821,2829,2837,2846,2853,2861,2870,2878,2886,2893,2900,2908,2915,2922,2928,2936,2945,2953,2962,2971,2978,2986,2994,3002,3009,3017,3025,3034,3041,3049,3057,3065,3072,3081,3086,3094,3102,3111,3120,3127,3135,3143,3151,3159,3168,3176,3184,3192,3198,3204,3213,3220,3229,3235,3243,3249,3257,3266,3275],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",378.54,390,378.5,8.68,2.29,765060.861307,22810,385.8991,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",380,386.86,376.225,379.68,-1.89,-0.5,891929.732378,28701,379.5928,{"date":211,"open":212,"high":213,"low":193,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",385.54,391.325,381.57,-5.3,-1.37,1312737.012602,22481,383.8472,{"date":221,"open":222,"high":223,"low":212,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",386.78,395.23,386.87,-2.76,-0.71,1892586.160881,28170,388.5101,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",397.43,408.19,389.1,389.63,-8.3,-2.09,1492913.460998,33178,394.6964,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",389.7,413.57,386.7072,397.93,17.61,4.63,1938500.861596,48000,401.6422,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",374.54,382.3,372.08,380.32,5.54,1.48,899023.247303,22886,378.5701,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",370,377.68,369.1322,374.78,2.78,0.75,798637.071856,24376,375.017,{"date":275,"open":276,"high":277,"low":265,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",378.42,379.91,372,-6.58,-1.74,858137.637983,27703,372.7923,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",386.2,386.67,374.345,378.58,-7.64,-1.98,925968.715788,27186,378.1581,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",384.81,386.22,380.04,1.7,0.44,1681385.837324,24579,385.1723,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",386.62,387.83,380.41,384.52,-0.2,-0.05,850195.98264,27302,384.6203,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",396.41,396.52,382.92,384.72,-11.9,-3,1036291.659789,26915,386.4175,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",405.29,393.56,396.62,-10.4,-2.56,849514.618359,24834,396.6961,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",409.01,415.77,406.89,407.02,-2.78,-0.68,705857.087497,23690,410.4793,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",404.76,410.985,401.17,409.8,9.07,2.26,684067.563664,21041,408.1117,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":59,"volume":366,"transactions":367,"vwap":368},"2026-09-10",402.84,413.34,400.09,400.73,0.71,922288.219666,22145,402.7391,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",416.84,419.97,386.83,400.02,-3.07,-0.76,972749.773223,28665,399.8516,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",395.55,409.31,393.675,403.09,1.55,0.39,755411.915669,22562,403.2054,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",404.34,409.06,398.59,401.54,-4.98,-1.23,783104.967507,23039,402.1703,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",401.96,413.495,397.87,406.52,5.55,1.38,778889.59992,26326,407.6921,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",395.67,408.295,395,400.97,6.09,1.54,1135729.961228,33544,401.3575,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",387.68,398.32,386.32,394.88,11.65,3.04,1059657.996914,30751,392.1762,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",385.36,388.49,382.11,383.23,-2.31,-0.6,1020650.479603,22909,383.8507,{"date":447,"open":448,"high":449,"low":450,"close":212,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",392.71,397.3271,385.22,-7.09,-1.81,746601.725449,23233,388.7145,{"date":457,"open":287,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",397,386.45,392.63,1.57,0.4,899479.239165,25437,392.8795,{"date":467,"open":192,"high":468,"low":469,"close":470,"change":471,"percent_change":122,"volume":472,"transactions":473,"vwap":474},"2026-08-26",403.15,386.55,391.06,1.35,908159.560485,30063,391.4858,{"date":476,"open":477,"high":192,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",388.99,380.95,389.71,3.1,0.8,954876.439471,24879,387.3679,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",380.49,389.85,379.27,386.61,7.73,2.04,1455018.429672,32004,384.6206,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",381.69,387.98,378.625,378.88,-1.85,-0.49,1143637.450643,23665,381.423,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":117,"volume":513,"transactions":514,"vwap":515},"2026-08-20",374.29,387.79,380.73,2.71,1304368.819126,29299,381.2256,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",385,387.61,371.5,378.02,-3.98,-1.04,1137344.116898,28483,376.7438,{"date":528,"open":529,"high":530,"low":498,"close":531,"change":441,"percent_change":442,"volume":532,"transactions":533,"vwap":534},"2026-08-18",384,392.525,382,740217.247894,21492,384.2514,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",386.52,387.085,380.06,384.31,-4.74,-1.22,750052.747322,21690,384.0467,{"date":547,"open":529,"high":243,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",380.085,389.05,4.08,1.06,760478.020299,22943,387.1416,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",390.27,392.5767,382.51,384.97,-3.86,-0.99,752956.474003,21821,384.9031,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",371.98,389.48,370.38,388.83,16.01,4.29,1244160.56018,28467,385.1616,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",386.51,389.53,371.96,372.82,-12.88,-3.34,726146.973765,21796,375.5547,{"date":589,"open":518,"high":590,"low":591,"close":592,"change":593,"percent_change":59,"volume":594,"transactions":595,"vwap":596},"2026-08-10",393.475,384.09,385.7,0.7,1148403.410462,24644,386.4043,{"date":598,"open":599,"high":600,"low":601,"close":518,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",364,385.66,363.775,17.76,4.84,1379265.845974,32941,382.4515,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",366.46,369.99,355.71,367.24,3.42,0.94,1363141.2002,27147,363.2798,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",362.8,367.92,353.69,363.82,1.66,0.46,1486346.14812,30447,363.5702,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",374.62,374.66,360.18,362.16,-12.34,-3.3,1533637.441294,34456,363.3753,{"date":641,"open":179,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",374.52,360.76,374.5,10.64,2.92,1388432.931192,33696,370.4287,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":376,"volume":657,"transactions":658,"vwap":659},"2026-07-31",371.69,372.15,362.86,363.86,-2.8,1444802.283251,32420,366.2877,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",363.77,376.45,357.38,366.66,1.25,0.34,2340803.574575,42501,369.0391,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",388.2,395.3,355.8113,365.41,-23.3,-5.99,4073082.1361,64181,365.1108,{"date":683,"open":684,"high":685,"low":520,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",378.68,389.24,388.71,7.56,1.98,2236036.866172,43888,383.3496,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",390.58,391.41,376.51,381.15,-8.17,-2.1,1361603.851967,31140,382.3435,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",395.49,399.61,387.41,389.32,-5.18,-1.31,701600.110549,21483,390.6217,{"date":715,"open":716,"high":717,"low":718,"close":716,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",394.5,397.4,389.21,-3.1,-0.78,1182539.571387,25049,393.3093,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",400.68,404.61,394.86,397.6,-6.74,-1.67,689813.607997,20585,398.7057,{"date":736,"open":737,"high":738,"low":739,"close":393,"change":740,"percent_change":420,"volume":741,"transactions":742,"vwap":743},"2026-07-21",399.42,407.34,396.505,6.14,724973.044359,22369,404.772,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",400.32,406.5399,396.435,398.2,-1.8,-0.45,1052407.000094,25877,398.8182,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",387.5,401.37,385.79001,400,13.52,3.5,2047900,{"date":765,"open":766,"high":31,"low":450,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",424.54001,386.48001,-21.3,-5.22,2288100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-15",401.82999,412.32999,394.45999,407.78,1.01,0.25,1565800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-14",410,412.67001,403.81,406.76999,0.77,0.19,967100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-13",399.70999,409.37,396.51999,406,13.78,3.51,1156700,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",398.66,390.45999,392.22,-5.54,-1.39,1788300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",394.95999,403.41,390.97,397.76001,1.47,0.37,1225700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",396.20001,405.049988,393.34,396.29001,1.67,0.42,1181900,{"date":825,"open":826,"high":760,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",395.14999,391.82001,394.62,1.76,0.45,831100,{"date":833,"open":834,"high":760,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",398,388.10001,392.85999,-3.89,-0.98,1349400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",412.22,415,391.64001,396.75,-12.67,-3.09,1398900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",395.67001,414.82001,391.97,409.42001,12.2,3.07,1689300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",389.35999,398.79999,385.84,397.22,8.32,2.14,1548500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",381.38,390.019989,377.54001,388.89999,5.06,1.32,1231100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",374.32999,385.48999,372.60999,383.84,7.84,2.09,1704900,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",358.54999,379.64999,376,14.36,3.97,1151100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":593,"volume":900,"transactions":9,"vwap":898},"2026-06-24",361.92999,365.63,353.059998,361.64001,2.51,1663000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",361.89999,365.98999,358.73001,359.13,-1.59,-0.44,1568500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",363.23001,369.95999,356.38,360.72,0.07,0.02,1705900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",363.53,369.89001,357.42001,360.64999,-1.35,-0.37,3571100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",367.73001,368.29001,359.45001,362,-7.49,-2.03,1420200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",380.45999,380.85999,368.69,369.48999,-10.77,-2.83,1697100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",374.040009,380.79001,363.79001,380.26001,1.04,0.27,1784600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",370.73999,379.5,365.51001,379.22,10.53,2.86,980000,{"date":965,"open":966,"high":967,"low":968,"close":941,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":941},"2026-06-11",368.85001,372.70001,364.35999,4.23,1.16,1097700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":122,"volume":979,"transactions":9,"vwap":977},"2026-06-10",364.34,369.34,359.57999,364.45999,1.28,960800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",357.32999,365.22,355.29999,363.17999,7.2,2.02,1436000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",345.63,356.01001,343.92001,355.98001,5.9,1.69,1117700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",348.84,351.88,342.70999,350.079987,0.28,0.08,1739400,{"date":1008,"open":1009,"high":1001,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",336.28,333.54999,349.79999,22.26,6.8,1892200,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",321.20001,332.26001,327.54001,6.66,2.08,1125100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",325.14999,328.31,318.13,320.88,-7.43,-2.26,919700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1026,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1026},"2026-06-01",318.54999,333.31,316,22.89,7.49,1954600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",309.13,309.23999,303.01001,305.42001,-3.28,-1.06,1575200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",306.31,309.70999,304,308.70001,2.43,0.79,576600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",304.64001,307.70001,302.040009,306.26999,4.58,1.52,724900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":935,"volume":1074,"transactions":9,"vwap":1072},"2026-05-26",305.60001,306.45999,300.31,301.69,-6.26,698100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",305.040009,309.20999,302,307.95001,4.27,1.41,677900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-21",303.69,306.64999,300,303.67999,-0.42,-0.14,939300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",314.5,315.66,304.049988,304.10001,-6.45,-2.08,1593900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",304.78,313.19,302.089996,310.54999,4.55,1.49,1720300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":168,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-18",300.54001,306.56,293.35999,306,0.29,1744700,{"date":1120,"open":1079,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":666,"volume":1125,"transactions":9,"vwap":1123},"2026-05-15",310.94,295,305.12,3.77,1975700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-14",302.78,305.98999,298.089996,301.35001,-3.5,-1.15,2036800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",298.34,308.5,292.070007,304.85001,9.5,3.22,3077800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",273.81,297.45999,271.95999,295.35001,21.09,7.69,2904400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-11",272.079987,284.29999,269.95999,274.26001,-0.7,-0.25,2485000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-08",250,274.97,247.5,274.95999,27.84,11.27,3151900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1056,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-07",245.78,248.31,239.64999,247.12,0.32,1178500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1013,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-05-06",241.31,251.78,241.070007,246.33,2.84,1544800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":461,"percent_change":44,"volume":1193,"transactions":9,"vwap":1192},"2026-05-05",237.92999,242.7,237.60001,239.53,1183400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-04",234.17,238.39,233.71001,237.96001,4.33,1.85,1058600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-01",237.75999,238.13,231.12,233.63,-2.81,-1.19,1493300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-30",242.94,246.82001,236.28999,236.44,-6.68,-2.75,2164800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-29",217.19,244.55,213.89999,243.12,13.4,5.83,4028000,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-28",225,234.21001,229.72,6.1,2.73,2945000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-27",215,224.67999,214.25,223.62,8.39,3.9,1348300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1004,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-24",214.13,215.39999,211.67999,215.23,0.13,1011700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",218.46001,219.8,212.78999,214.95,-2.45,-1.13,1228300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":917,"volume":1271,"transactions":9,"vwap":1269},"2026-04-22",219.25999,219.86,213.89,217.39999,0.04,1639400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",221.71001,223.74001,216.49001,217.36,7.02,3.34,3067200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",204.28999,210.59,203.92,210.34,5.2,2.53,1506700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":101,"volume":1297,"transactions":9,"vwap":1295},"2026-04-17",201.8,205.53,200.33,205.14,4.38,1896600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",198.82001,201.75,196.21001,200.75999,2.39,1.2,1825300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",196.73,198.74001,193,198.37,2.16,1.1,1294600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1302,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1302},"2026-04-14",198.50999,201.78999,195.55,-2.02,-1.02,1123400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-13",191,198.45,190.020004,198.23,6.08,3.16,1424200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-10",198.71001,199.78999,191.89,192.14999,-5.17,-2.62,1371200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-09",197.050003,200.44,194.53999,197.32001,-1.07,-0.54,1319900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":127,"volume":1358,"transactions":9,"vwap":1356},"2026-04-08",199.47,201.47,195.73,198.39,1.24,1985200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-07",202,203.5,190.050003,197.14999,14.5,7.94,5411500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":512,"volume":1375,"transactions":9,"vwap":1373},"2026-04-06",178.39999,184.7,177.53999,182.64999,4.82,2055800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":168,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-04-02",176.5,181,174.84,177.83,0.5,972900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-01",173.53,178.84,172.039993,176.95,3.56,2.05,1528900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-31",167.61,174.21001,167.11,173.39,7.39,4.45,1468100,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":847,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-30",170.50999,164.5,166,-1.83,1766200,{"date":1410,"open":1411,"high":1412,"low":1397,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-27",173.5,174.60001,169.089996,-6.05,-3.45,1682500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-26",173.23,175.2,172.50999,175.14,0.9,0.52,1198000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":156,"volume":1433,"transactions":9,"vwap":1431},"2026-03-25",174,175.17,169.28999,174.24001,2.01,1197600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":883,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-24",169.16,174.83,167.58,172.23,1.23,2042200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-23",172.37,173.58,166.53,170.14,0.24,0.14,1654100,{"date":1452,"open":1453,"high":1454,"low":32,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-20",165,170.59,169.89999,3.45,2.07,3986100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-19",170.75,173.080002,165.47,166.45,-3.97,-2.33,1502200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":311,"volume":1475,"transactions":9,"vwap":1473},"2026-03-18",169,172.42,167.56,170.42,-0.35,1482700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":625,"volume":1483,"transactions":9,"vwap":1481},"2026-03-17",171.57001,173.10001,169.24001,170.77,0.78,1111400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-16",167.59,173.11,167.17,169.99001,4.56,2.76,1410600,{"date":1494,"open":1495,"high":1436,"low":1453,"close":1496,"change":829,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-13",165.45,165.42999,1.08,1274900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-12",170.64,170.94,163.60001,163.67,-7.28,-4.26,1810000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-11",173,174.63,169.78,170.95,-2.67,-1.54,1379500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1219,"volume":1524,"transactions":9,"vwap":1522},"2026-03-10",179.71001,179.98,171.96001,173.62,-4.91,1405800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1474,"volume":1532,"transactions":9,"vwap":1530},"2026-03-09",177.95,179.27,173.82001,178.53,-0.62,1747200,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-06",181.46001,178.19,179.14999,-1.6,-0.89,1149900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-05",181.22,183.69,177.85001,180.75,-2.36,-1.29,1734100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-04",181.28999,184.82001,180.50999,183.11,1.53,0.84,1441900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-03",184.47,184.85001,176.71001,181.58,-5.7,-3.04,1707300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-02",188.42999,189.5,182,187.28,-3.26,-1.71,1271600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-27",185.69,192,184.059998,190.53999,3.71,1.99,2346200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-26",178.85001,187.44,177.75,186.83,10.77,6.12,1925600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-25",177.8,179.17999,175.25,176.059998,1.42,0.81,1894500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-24",180.5,180.89,173.27,174.64,-6.52,-3.6,2041800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-23",188.88,189.62,180.83,181.16,-8.67,-4.57,1259800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1474,"volume":1629,"transactions":9,"vwap":1627},"2026-02-20",190.55,191.81,187.5,189.83,-0.67,1582500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-19",187.86,192.020004,183.67,190.5,3.38,1.81,1653800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-18",185.28,187.97,183.050003,187.12,2.13,1.15,1415800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-17",184.28,187.64999,183,184.99001,0.89,0.48,1987700,{"date":1658,"open":1387,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-13",184.5,178.42,184.10001,5.27,2.95,2740700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-12",172.7,181.78999,170.5,178.83,3.43,1.96,3327000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-11",170.96001,182.92,169.61,175.39999,-5.9,-3.25,6919300,{"date":1684,"open":1685,"high":1686,"low":1607,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-10",189.57001,191.56,181.3,-8.19,-4.32,4244800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-09",192.98,195.2,188.67,189.49001,-4.45,-2.29,2228200,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":387,"percent_change":173,"volume":1705,"transactions":9,"vwap":1704},"2026-02-06",189.23,196.75,193.94,1986400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":259,"percent_change":786,"volume":1712,"transactions":9,"vwap":1711},"2026-02-05",191.77,196.2,189.81,193.55,2019800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":503,"volume":1720,"transactions":9,"vwap":1718},"2026-02-04",190.029999,196.34,190,192.070007,-0.95,2104100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-03",187.039993,193.41,186.95,193.020004,5.82,3.11,2541800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-02",188.81,192.39,186,187.2,-8,-4.1,2819800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1694,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1694},"2026-01-30",194.77,197.5,192.39999,-1.47,-0.75,3220400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":79,"volume":1754,"transactions":9,"vwap":1752},"2026-01-29",195.97,197.78,193.22,196.67,2.66,3255300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-28",206.75,207.99001,191.39,194.0099945,-13.92,-6.69,8300200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-27",219.98,223,206.21001,207.92999,-55.7,-21.13,10459200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-26",264.85001,269.089996,261.47,263.63,-2.87,-1.08,1707800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":78,"percent_change":1005,"volume":1788,"transactions":9,"vwap":1787},"2026-01-23",265.049988,269.19,264,266.5,1268500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-22",270.85001,274.72,265,266.29001,-4.38,-1.62,1096100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":180,"volume":1805,"transactions":9,"vwap":1803},"2026-01-21",270.17001,271.56,265.17001,270.67001,2.67,1255500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-20",271.31,279.57999,267.89001,268,-5.28,-1.93,1537100,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-16",282.44,283.079987,271.57001,273.28,-10.67,-3.76,885500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-15",274.70001,285.60999,269.20999,283.95001,9.81,3.58,976900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":59,"percent_change":916,"volume":1839,"transactions":9,"vwap":1838},"2026-01-14",273.17001,278.47,272.78,274.14001,941600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1719,"volume":1847,"transactions":9,"vwap":1845},"2026-01-13",276.44,277.95999,272.85999,273.95999,-2.63,441600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-12",276.73001,277.10999,271.73001,276.59,-0.26,-0.09,719000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1854,"volume":1864,"transactions":9,"vwap":1862},"2026-01-09",279.48999,280.82999,276.73999,276.85001,-0.72,610600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":899,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2026-01-08",276.67999,282.70999,275.59,277.57001,0.91,750200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1575,"volume":1880,"transactions":9,"vwap":1878},"2026-01-07",276.56,278.88,273.66,275.059998,-4.78,737100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-06",274.85001,284.44,274.67001,279.84,4.04,1.46,1014700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-05",264.60001,277.67999,263.29001,275.79999,11.32,4.28,1214900,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2026-01-02",256.040009,266,264.48001,8.35,3.26,1443200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1262,"volume":1914,"transactions":9,"vwap":1912},"2025-12-31",258.37,261.63,256.10999,256.13,-2.92,617600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":365,"percent_change":953,"volume":1921,"transactions":9,"vwap":1920},"2025-12-30",258.089996,261.22,257.42999,259.049988,598700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":503,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-29",258.60999,260,257.10001,258.34,-0.19,901400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1090,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-26",258.26001,259.019989,254.38,258.82999,-0.16,557200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1645,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-24",258.17001,259.25,256.67001,0.83,365400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-23",256.5,258.10999,255.58,257.12,-0.56,-0.22,924800,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-22",255.99001,263,257.67999,-1.72,-0.66,1111700,{"date":1963,"open":1964,"high":1965,"low":1932,"close":1966,"change":1967,"percent_change":503,"volume":1968,"transactions":9,"vwap":1966},"2025-12-19",259.84,262.73001,259.39999,-1.27,1860100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":387,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-18",259.29999,266.70001,257.41,260.67001,0.15,1302000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":87,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-17",257.47,266.079987,256.35001,260.28,0.82,1081900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-16",268.12,270.35001,256.049988,258.16,-16.58,-6.03,2999800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-15",268.82999,274.92999,265.38,274.73999,6.29,2.34,2028800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1672,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-12-12",267.35999,274.98999,267.23001,268.45001,0.74,1130700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-11",256.63,271.19,254.71001,266.48999,9.83,3.83,1902200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-10",249.25999,256.84,247.53,256.66,6.27,2.5,1046900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-09",255.66,258.64999,249.83,250.39,-6,-2.34,970700,{"date":2039,"open":1925,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-08",262.32999,256.22,256.39001,-1.46,-0.57,1282100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-05",262.51999,264.79999,256.14001,257.85001,4.83,1.91,1626900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-04",255.5,257.48001,251.029999,253.020004,-3.9,-1.52,2097400,{"date":2065,"open":2066,"high":1927,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-12-03",242.78,241.60001,256.92001,14.96,6.18,2530800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-12-02",242.089996,244,238.81,241.96001,-0.27,-0.11,1696400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-01",246,246.77,241.81,242.23,-3.54,-1.44,1623500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1952,"percent_change":1855,"volume":2096,"transactions":9,"vwap":2095},"2025-11-28",246.19,247.25999,242.81,245.77,621900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-26",237.64,246.17,235.56,245.99001,8.11,3.41,1993500,{"date":2107,"open":2108,"high":1206,"low":2108,"close":2109,"change":194,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-25",228.39999,237.88,3.79,2181900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-24",229.50999,229.85001,222.039993,229.2,2.1,0.92,2121100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-21",223.38,231.75999,221.5,227.10001,3.81,1.71,1779600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1261,"volume":2137,"transactions":9,"vwap":2135},"2025-11-20",231.98,233.58,222.8,223.28999,-5.61,1442400,{"date":2139,"open":2109,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":1211,"transactions":9,"vwap":2142},"2025-11-19",239.089996,226.81,228.89999,-5.2,-2.22,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":-6,"volume":2152,"transactions":9,"vwap":2150},"2025-11-18",232.94,238.92,230.81,234.10001,-0.01,1423200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1967,"volume":2160,"transactions":9,"vwap":2158},"2025-11-17",236.5,239,233.28999,234.11,-3.01,1261600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-14",235.36,237.44,230.71001,237.12,0.38,0.16,1540400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-13",240.5,242.92,236.050003,236.74001,-3.74,-1.56,1456900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":398,"volume":2186,"transactions":9,"vwap":2184},"2025-11-12",243.71001,246.72,240.42,240.48,-2.99,1829000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":87,"volume":2194,"transactions":9,"vwap":2192},"2025-11-11",239.98,245.5,238.5,243.47,5.05,1491900,{"date":2196,"open":2197,"high":2198,"low":2099,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-10",248.14,249.50999,238.42,-13.62,-5.4,1974400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":813,"volume":2210,"transactions":9,"vwap":2208},"2025-11-07",251.0099945,256.23001,248.58,252.039993,0.93,1472200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":769,"volume":2218,"transactions":9,"vwap":2216},"2025-11-06",261.76001,264.41,250.83,251.11,-13.83,2465900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-05",260.73999,265.70001,251.16,264.94,-16.93,-6.01,3485400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":593,"volume":2235,"transactions":9,"vwap":2233},"2025-11-04",279.89001,284.26999,276.70001,281.87,1.95,1413500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-11-03",277.98999,280.76001,271.41,279.92001,1.73,0.62,1295100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-31",285.70001,287.14999,277.60001,278.19,-7.42,-2.6,1782400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":1827,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1827},"2025-10-30",293,293.85001,284,-7.06,-2.41,1790900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1863,"volume":2269,"transactions":9,"vwap":2267},"2025-10-29",293.88,296.48999,291.34,292.67001,-2.13,1337300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1557,"volume":2277,"transactions":9,"vwap":2275},"2025-10-28",297.20999,299.67999,288.01001,294.79999,2.46,1329400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":996,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-27",290.44,294.56,290.32001,292.34,0.58,1027000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1952,"volume":2293,"transactions":9,"vwap":2291},"2025-10-24",291.029999,292,287.64999,290.64999,-0.65,791900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1831,"percent_change":1357,"volume":2300,"transactions":9,"vwap":2299},"2025-10-23",283.38,293.14001,280.70001,291.29999,881600,{"date":2302,"open":1122,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-22",295.20001,287.29999,287.72,-7.48,-2.53,972200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2303,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2303},"2025-10-21",284.67001,295.48999,281.92999,11.2,3.94,1909900,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2258,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2258},"2025-10-20",275.64999,284.040009,8.99,3.27,1071300,{"date":2325,"open":1902,"high":2326,"low":1902,"close":2327,"change":491,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-10-17",279.14001,275.01001,2.89,2142500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2234,"volume":2337,"transactions":9,"vwap":2335},"2025-10-16",262.17001,267.38,261.20001,267.28,5.11,1521000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2332,"change":107,"percent_change":78,"volume":2343,"transactions":9,"vwap":2332},"2025-10-15",260.60001,262.51001,256.69,1422700,{"date":2345,"open":2346,"high":1811,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-14",266.12,257.94,261.60999,-9.39,-3.46,2745200,{"date":2353,"open":2354,"high":2355,"low":1988,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-13",280.23999,281,271,-9.22,-3.29,1671600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-10",285.97,285.98999,275.92999,280.22,-10.38,-3.57,1610500,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-09",301.019989,290.059998,290.60001,-7.44,-2.5,948000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":614,"volume":2384,"transactions":9,"vwap":2382},"2025-10-08",295.67001,302.79001,293.42999,298.040009,2.79,1551300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":917,"volume":2392,"transactions":9,"vwap":2390},"2025-10-07",298.29001,298.75,290.79001,295.25,0.05,1787400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2303,"change":2398,"percent_change":27,"volume":2399,"transactions":9,"vwap":2303},"2025-10-06",284.41,296.25,283,11.48,2777800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-03",256.48001,287.51001,255.0099945,283.72,27.1,10.56,4476300,{"date":2410,"open":2411,"high":2412,"low":2156,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-02",246.22,266.87,256.62,9.85,3.99,5300500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2084,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2084},"2025-10-01",259.95999,261.78,244.46001,-13.4,-5.15,2802400,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-30",253.67,261.91,260.17001,4.94,1.94,1603100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1004,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-09-29",255.38,256.10001,252.45,255.23,0.11,1184600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1424,"percent_change":173,"volume":2447,"transactions":9,"vwap":2446},"2025-09-26",256.20001,257.92999,253.16,254.95,1255900,{"date":2449,"open":2450,"high":1894,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-25",262,252.67999,254.42999,-7.54,-2.88,2208600,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":1082,"volume":2462,"transactions":9,"vwap":2460},"2025-09-24",257.72,263.39999,261.97,3.65,1569100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":830,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-23",257.53,262.63,256.29001,258.32001,0.17,1612900,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-22",250.8,258.57999,248.5,257.87,5.21,2.06,1927000,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-19",263.69,250.24001,252.66,-12.2,-4.61,4957800,{"date":2489,"open":2490,"high":2491,"low":2049,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-18",270.23999,272,264.85999,-4.53,-1.68,1355100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1780,"volume":2194,"transactions":9,"vwap":2501},"2025-09-17",273,273.85001,267.66,269.39001,-2.93,{"date":2504,"open":2491,"high":2505,"low":2506,"close":2507,"change":719,"percent_change":1262,"volume":2508,"transactions":9,"vwap":2507},"2025-09-16",273.5,264.84,272.32001,2637100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1322,"percent_change":926,"volume":2515,"transactions":9,"vwap":2514},"2025-09-15",275.29999,276.89999,271.10001,275.42001,1277600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":1842,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":1842},"2025-09-12",276.98999,279.94,274.20001,-2.28,-0.82,1138400,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-11",275.70999,282.48999,271.019989,278.72,5.14,1.88,2057000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":107,"percent_change":78,"volume":2539,"transactions":9,"vwap":2538},"2025-09-10",270.01001,273.87,254,273.57999,4315700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-09-09",312.14001,314.54001,271.20001,273.019989,-37.36,-12.04,4844000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2276,"percent_change":481,"volume":2555,"transactions":9,"vwap":2554},"2025-09-08",309.89999,311.59,302.76999,310.38,1147300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":710,"volume":2563,"transactions":9,"vwap":2561},"2025-09-05",311.45999,315.35001,306.53,307.92001,-4.08,1504600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":917,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-09-04",310.92999,313.70999,308.019989,312,0.01,1621300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2243,"volume":1006,"transactions":9,"vwap":2577},"2025-09-03",308.91,314.28,306.14001,311.98001,1.92,{"date":2580,"open":2581,"high":2575,"low":1044,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-02",304.59,310.059998,6.4,2.11,1966100,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2431,"volume":2593,"transactions":9,"vwap":2591},"2025-08-29",297.56,304.070007,297,303.66,5.77,1100000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":127,"percent_change":78,"volume":2600,"transactions":9,"vwap":2599},"2025-08-28",297.23999,299.81,294.29999,297.89001,997500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1349,"volume":2608,"transactions":9,"vwap":2606},"2025-08-27",298.29999,301.32001,296.44,297.26001,-1.61,859300,{"date":2610,"open":2611,"high":2612,"low":1122,"close":2613,"change":821,"percent_change":107,"volume":2614,"transactions":9,"vwap":2613},"2025-08-26",296.76999,300.78,298.87,1010500,{"date":2616,"open":2617,"high":2618,"low":1122,"close":2619,"change":441,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-25",299.59,300.5,297.20001,-0.77,880100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2128,"volume":2629,"transactions":9,"vwap":2627},"2025-08-22",296.85001,301.62,295.89999,299.51001,5.04,1615500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":420,"volume":2637,"transactions":9,"vwap":2635},"2025-08-21",290.28,296.73999,288.28,294.47,4.47,1496200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-20",288.29999,290.17001,285.41,290,1.75,0.61,1247700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":551,"percent_change":813,"volume":2653,"transactions":9,"vwap":2652},"2025-08-19",286.67999,292.019989,285.20999,288.25,1534200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":481,"percent_change":1004,"volume":2660,"transactions":9,"vwap":2659},"2025-08-18",289.35999,290.87,287,287.19,1298000,{"date":2662,"open":2663,"high":2291,"low":2664,"close":2665,"change":2193,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-08-15",287.20001,284.62,286.39001,1.79,1738600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2292,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-08-14",280.82001,283.89999,279.089996,281.34,-0.23,1144800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-13",276.51999,283.48999,275.32001,281.98999,7.05,2.56,2064400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":480,"volume":2692,"transactions":9,"vwap":2690},"2025-08-12",266.95001,275.63,265.85001,274.94,8.27,1547200,{"date":2694,"open":2695,"high":2696,"low":1793,"close":2697,"change":2151,"percent_change":-6,"volume":2698,"transactions":9,"vwap":2697},"2025-08-11",267.25,271.94,266.67001,1749500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-08-08",256.76001,267.42001,255.64,266.67999,10.54,4.11,1678300,{"date":2709,"open":2465,"high":2710,"low":2711,"close":2050,"change":2712,"percent_change":1928,"volume":2713,"transactions":9,"vwap":2050},"2025-08-07",259,252.55,-0.48,850400,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2413,"change":2719,"percent_change":1557,"volume":2720,"transactions":9,"vwap":2413},"2025-08-06",253.46001,259.45999,252.42999,2.15,1263400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-08-05",244.92999,258.89001,244.10001,254.47,7.12,2.88,1936900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":137,"percent_change":1270,"volume":2736,"transactions":9,"vwap":2735},"2025-08-04",248.83,250.66,245.35001,247.35001,1316300,{"date":2738,"open":2198,"high":2739,"low":2740,"close":2093,"change":2741,"percent_change":523,"volume":2742,"transactions":9,"vwap":2093},"2025-08-01",252,244.83,-2.61,1756100,{"date":2744,"open":2745,"high":1777,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-31",260.13,247.95,249.87,-11.6,-4.44,3140900,{"date":2752,"open":2753,"high":2754,"low":2755,"close":1777,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":1777},"2025-07-30",249.59,265.25,240.84,28.85,12.4,6384000,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1314,"percent_change":1655,"volume":2765,"transactions":9,"vwap":2764},"2025-07-29",229.82001,237.28,227.50999,232.62,2089100,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-28",237.10001,239.42999,231.10001,231.52,-6.46,-2.71,1791700,{"date":2776,"open":2770,"high":2777,"low":2770,"close":2778,"change":2779,"percent_change":2018,"volume":2780,"transactions":9,"vwap":2778},"2025-07-25",239.82001,237.98,8.77,1569800,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":584,"volume":2788,"transactions":9,"vwap":2786},"2025-07-24",234.75,237.74001,227.96001,229.21001,-7.91,1235000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2166,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2166},"2025-07-23",235.45,237.28999,230.63,6,2.6,1914900,{"date":2798,"open":2799,"high":2800,"low":2801,"close":1207,"change":1151,"percent_change":2802,"volume":2803,"transactions":9,"vwap":1207},"2025-07-22",224.050003,231.92999,223.91,3.44,1622600,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":79,"volume":2811,"transactions":9,"vwap":2809},"2025-07-21",223.75,226.7,220.96001,223.42999,3.02,2139300,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-18",222.95,224.17,206.87,220.41,-3.14,-1.4,4320000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2159,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-07-17",225.24001,227.72,216.64999,223.55,-1.33,1775500,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2118,"volume":2836,"transactions":9,"vwap":2834},"2025-07-16",222.5,227.34,221.21001,226.56,4.66,1097200,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-15",227.86,229.8,221.27,221.89999,-5.56,-2.44,1469600,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":804,"volume":2852,"transactions":9,"vwap":2850},"2025-07-14",230.8,226.57001,227.46001,-3.21,1234000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2292,"volume":2860,"transactions":9,"vwap":2858},"2025-07-11",229.39999,231.84,228.46001,230.67,-1.51,1077600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-07-10",234.56,236.89,231.44,232.17999,-4.52,-1.91,1183200,{"date":2871,"open":2872,"high":1205,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-09",236.75,233.73,236.7,-0.79,-0.33,770300,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1004,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-07-08",237.21001,239.78999,234.72,237.49001,0.12,912200,{"date":2887,"open":2156,"high":2888,"low":2889,"close":2880,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2880},"2025-07-07",239.050003,234.38,-2.47,-1.03,1367200,{"date":2894,"open":2895,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":979,"transactions":9,"vwap":2897},"2025-07-03",246.63,238.070007,239.67999,-4.11,-1.69,{"date":2901,"open":2902,"high":2903,"low":2085,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-07-02",248.19,250.82001,243.78999,-8.79,-3.48,2586900,{"date":2909,"open":2910,"high":2911,"low":2910,"close":2912,"change":100,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-07-01",241.82001,252.88,252.58,3.31,1456000,{"date":2916,"open":1183,"high":2917,"low":2918,"close":2919,"change":2795,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-06-30",244.69,240.94,244.48,1.07,1232900,{"date":2923,"open":2924,"high":2925,"low":2924,"close":2926,"change":688,"percent_change":1943,"volume":2927,"transactions":9,"vwap":2926},"2025-06-27",238.89,244.17999,241.88,1755400,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2284,"volume":2935,"transactions":9,"vwap":2933},"2025-06-26",239.19,243.42999,238.33,239.89999,1.39,1096800,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-25",238.97,241.039993,236.60001,238.50999,-0.28,-0.12,1346200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":829,"volume":2952,"transactions":9,"vwap":2950},"2025-06-24",235.089996,239.56,233.28,238.78999,4.13,1281300,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-23",239.0099945,240.58,233.64999,234.66,-4.96,-2.07,1826800,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-20",243.81,246.39999,239.31,239.62,-3.78,-1.55,2045300,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2234,"percent_change":1602,"volume":2977,"transactions":9,"vwap":2976},"2025-06-18",242.34,245.88,239.94,243.39999,1686200,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-06-17",234.44,244.92,241.45,6.06,2.57,3163900,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":1253,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-06-16",236.71001,236.91,229.23,235.39,0.06,2307100,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1253,"volume":3001,"transactions":9,"vwap":2999},"2025-06-13",232.34,236.42999,231.19,235.25999,0.3,1512500,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":1142,"percent_change":2934,"volume":3008,"transactions":9,"vwap":3007},"2025-06-12",230.59,235.080002,227.75999,234.96001,1419500,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":94,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-06-11",231.24001,237.82001,231.039993,231.74001,-0.1,1293200,{"date":3018,"open":3019,"high":3020,"low":3021,"close":2132,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":2132},"2025-06-10",233.75999,235.98,231.21001,-1.09,-0.47,1137400,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-06-09",232,236.32001,231,233.070007,2.37,1.03,1251900,{"date":3035,"open":2858,"high":3036,"low":3037,"close":3038,"change":17,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-06-06",232.080002,227.41,230.7,1.56,3453600,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":907,"volume":3048,"transactions":9,"vwap":3046},"2025-06-05",230.73,233.77,225.85001,227.16,-3.67,1708800,{"date":3050,"open":3051,"high":3052,"low":2793,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-06-04",233.44,236.56,230.83,-2.59,-1.11,1106100,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":168,"volume":3064,"transactions":9,"vwap":3062},"2025-06-03",229.55,235.3,227.11,233.42,2.03,1129400,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":280,"percent_change":1745,"volume":3071,"transactions":9,"vwap":3070},"2025-06-02",232.32001,232.85001,225.95,231.39,1300500,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-05-30",229.59,233.85001,228.37,233.13,3.05,1.33,2524800,{"date":3082,"open":2786,"high":3070,"low":3083,"close":3084,"change":195,"percent_change":777,"volume":3085,"transactions":9,"vwap":3084},"2025-05-29",226.11,230.080002,1283000,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":1424,"volume":3093,"transactions":9,"vwap":3091},"2025-05-28",227,232.56,226.67,227.78999,1.18,1581100,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":270,"volume":3101,"transactions":9,"vwap":3099},"2025-05-27",226.50999,227.69,221,226.61,1.68,1555400,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-23",227.62,229.0099945,222.22,224.92999,-2.21,-0.97,1674900,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-05-22",231.60001,238.3,226.10001,227.14,-18.63,-7.58,3009100,{"date":3121,"open":3122,"high":3123,"low":3124,"close":2095,"change":3125,"percent_change":2176,"volume":3126,"transactions":9,"vwap":2095},"2025-05-21",249.78,253.97,245.7,-9.54,1554600,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":1142,"volume":3134,"transactions":9,"vwap":3132},"2025-05-20",249,255.87,246.48,255.31,7.97,1878500,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":2315,"volume":3142,"transactions":9,"vwap":3140},"2025-05-19",245,248.13,239.66,247.34,9.38,2095700,{"date":3144,"open":3145,"high":3146,"low":3147,"close":1199,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":1199},"2025-05-16",229.74001,239.13,228,10.49,4.61,2572000,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":323,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-15",225.35001,227.60001,212.45,227.47,-1.3,4230000,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-14",234.92999,234.98,228.42999,230.47,1.58,0.69,2532300,{"date":3169,"open":3170,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-13",244.42999,228.57001,228.89,-23.97,-9.48,3848500,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3079,"volume":3183,"transactions":9,"vwap":3181},"2025-05-12",250.72,255.60001,247.55,252.86,3.33,1425100,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":2859,"volume":3191,"transactions":9,"vwap":3189},"2025-05-09",253.35001,254.16,248.60001,249.53,-3.82,1088200,{"date":3193,"open":3194,"high":1911,"low":3195,"close":3186,"change":3196,"percent_change":137,"volume":3197,"transactions":9,"vwap":3186},"2025-05-08",252.74001,251.5,0.23,1234900,{"date":3199,"open":3200,"high":3200,"low":1164,"close":3201,"change":471,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3201},"2025-05-07",254.87,253.12,0.54,782900,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3209},"2025-05-06",255.070007,258,250.78999,251.77,-4.92,-1.92,985500,{"date":3214,"open":3215,"high":3216,"low":1989,"close":2342,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":2342},"2025-05-05",256.98001,260.029999,-1.79,-0.69,1348200,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3225},"2025-05-02",258.87,260.20001,254.14,258.48001,2.44,0.95,1740000,{"date":3230,"open":3231,"high":3232,"low":3179,"close":1901,"change":3233,"percent_change":1547,"volume":3234,"transactions":9,"vwap":1901},"2025-05-01",264.19,267.01001,-6.2,1755600,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":2728,"percent_change":3241,"volume":3242,"transactions":9,"vwap":3240},"2025-04-30",273.45001,276.14001,254.5,262.23999,1.11,3488800,{"date":3244,"open":3245,"high":3245,"low":2347,"close":3246,"change":3247,"percent_change":2043,"volume":3248,"transactions":9,"vwap":3246},"2025-04-29",264.51999,259.35999,-3.84,2472500,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3255,"percent_change":751,"volume":3256,"transactions":9,"vwap":3254},"2025-04-28",264.22,266.64999,260.019989,263.20001,-1.2,1717300,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":3264,"volume":3265,"transactions":9,"vwap":3262},"2025-04-25",266.10999,267.31,262.01001,264.39999,-3.43,-1.28,1097900,{"date":3267,"open":3268,"high":3269,"low":3270,"close":3271,"change":3272,"percent_change":3273,"volume":3274,"transactions":9,"vwap":3271},"2025-04-24",261.39001,268.01001,259.75,267.82999,4.22,1.6,1061100,{"date":186,"open":3276,"high":3277,"low":3278,"close":3279,"change":1081,"percent_change":3280,"volume":3281,"transactions":9,"vwap":3279},259.34,266.34,255.21001,263.60999,1.65,1092400]