[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTRA":3,"homepage-market-summary":30,"stock-historical-NTRA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTRA","2026-10-06",{"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},"Natera, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Natera Inc is a diagnostic and research company with proprietary molecular and bioinformatics technology. The company's key product offerings include its Panorama Non-Invasive Prenatal Test (NIPT) which screens for chromosomal abnormalities of a fetus as well as in twin pregnancies, typically with a blood draw from the mother, Horizon Carrier Screening (HCS) to determine carrier status for a large number of severe genetic diseases that could be passed on to the carrier's children, Signatera molecular residual disease (MRD) test, which detects circulating tumor DNA in patients previously diagnosed with cancer to assess molecular residual disease and monitor for recurrence; and Prospera, to assess organ transplant rejection.","6,140","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},400.65,429.01,437.4083,394.77,425.64,-24.99,-5.87,2471134.949232,52864,404.288,167.33,1377269.2953435497,86.4,2833,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":18,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},131.811,1352711,493739393.131231,159.35,"2025-04-24",[184,185,195,205,216,226,237,248,259,270,281,292,302,313,324,335,346,357,367,378,389,399,409,420,431,442,452,463,474,484,493,504,514,525,536,546,556,567,578,589,600,611,622,633,644,654,664,675,685,696,707,717,728,737,747,758,769,777,786,794,802,811,820,828,836,845,853,862,870,878,886,894,902,911,919,928,937,946,955,964,972,981,990,999,1007,1016,1025,1034,1043,1051,1060,1069,1077,1086,1095,1103,1112,1121,1130,1139,1148,1156,1165,1173,1181,1189,1198,1207,1216,1225,1234,1243,1250,1259,1268,1276,1285,1293,1301,1310,1319,1328,1337,1345,1354,1363,1371,1380,1389,1398,1407,1416,1425,1433,1442,1451,1458,1466,1473,1482,1491,1500,1509,1518,1526,1535,1542,1550,1558,1567,1576,1585,1592,1600,1609,1617,1624,1632,1641,1649,1657,1665,1674,1683,1690,1697,1706,1713,1722,1731,1740,1749,1758,1767,1776,1785,1791,1800,1809,1818,1826,1834,1840,1847,1855,1863,1872,1881,1890,1898,1905,1912,1920,1926,1935,1943,1951,1958,1966,1975,1983,1991,1999,2008,2015,2023,2031,2039,2048,2056,2065,2074,2083,2090,2098,2106,2113,2121,2129,2136,2144,2153,2159,2166,2174,2182,2188,2195,2202,2210,2217,2225,2233,2242,2251,2258,2267,2274,2282,2289,2297,2306,2314,2321,2329,2338,2347,2354,2361,2370,2379,2387,2396,2405,2413,2421,2429,2437,2446,2453,2461,2469,2477,2485,2494,2502,2508,2517,2525,2533,2541,2549,2557,2566,2575,2584,2592,2600,2608,2617,2625,2633,2640,2649,2657,2666,2675,2682,2689,2696,2704,2713,2722,2731,2740,2748,2755,2761,2768,2776,2785,2792,2800,2808,2816,2823,2830,2837,2846,2854,2863,2870,2879,2886,2892,2900,2908,2916,2923,2931,2938,2946,2954,2961,2969,2977,2982,2990,2996,3002,3010,3018,3026,3033,3041,3049,3057,3064,3072,3079,3087,3094,3103,3111,3118,3126,3135,3142,3149,3157,3164,3171,3178,3186,3194,3200,3206,3215,3222,3230,3238,3245,3253,3262,3269],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",410.32,427.18,405.24,15.29,3.73,2021833.658346,43570,420.1326,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":137,"volume":202,"transactions":203,"vwap":204},"2026-10-02",409.4,413.36,400.996,410.35,1.88,2156455.993646,41745,407.8427,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",413.31,423.4282,407.37,408.47,-4.84,-1.17,1864194.495123,37015,414.4294,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",416.02,427.4675,413.29,-1.21,-0.29,1851431.310864,38758,420.3481,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",413.69,421.64,409.25,414.52,2.75,0.67,2058203.384347,31666,413.4169,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",409.02,417.375,406.295,411.77,-0.79,-0.19,1650433.737683,35214,411.2456,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",410,415.75,407.475,412.56,3.77,0.92,1612838.83046,35514,411.3799,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",390.52,412.925,388.465,408.79,18,4.61,1963790.225248,41088,403.8418,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",386.94,394.86,384.96,390.79,-0.11,-0.03,1690564.16555,35411,390.4674,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",368.26,391.93,365.2,390.9,20.26,5.47,1552969.220983,39409,387.0931,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":81,"volume":299,"transactions":300,"vwap":301},"2026-09-21",371.92,373.07,363.96,370.64,1.25,1981768.103056,34516,370.2061,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",365.78,369.69,358.9,369.39,3.08,0.84,3718175.744848,36987,367.2516,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",350.5,366.7,348.26,366.31,20.97,6.07,2561082.810233,30706,363.6344,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",350.18,357.145,343.275,345.34,-5.44,-1.55,1432954.637619,29151,347.5279,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",340.34,351.7799,338.82,350.78,8.99,2.63,1770734.603636,33753,346.9116,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",327.91,343,327.1509,341.79,12.86,3.91,1009345.982692,27834,336.4776,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",330.18,324.45,328.93,2.79,0.86,798061.383261,23444,327.9875,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",324.92,331.185,320.65,326.14,-4.17,-1.26,1070696.685624,20411,326.3824,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",324.14,331.88,321.19,330.31,6.17,1.9,707347.19824,23620,328.4207,{"date":390,"open":391,"high":392,"low":393,"close":380,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",326.29,331.3963,321.21,-4.04,-1.23,1030273.63789,28188,326.4916,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":96,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",323.92,329.05,323.42,328.18,0.16,968221.9384,21323,326.8378,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",325.65,332,320.0101,327.67,2.505,0.77,711940.407974,23398,325.1671,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",318.53,330.92,318,325.165,4.405,1.37,1032542.188361,25367,322.8903,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",320.99,325,318.355,320.76,-1.2,-0.37,1208845.808473,25157,321.7934,{"date":443,"open":444,"high":411,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",320.95,316,321.96,-4.3,-1.32,1326437.539782,28791,320.5514,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",335.28,339.3,325.66,326.26,-12.44,-3.67,833869.669405,27171,329.1964,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",337.46,343.18,334.45,338.7,0.25,0.07,731371.321811,25346,338.8713,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",333.29,340.96,338.45,1.74,0.52,1094667.568235,31146,338.4986,{"date":485,"open":383,"high":486,"low":487,"close":488,"change":341,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",337.12,325.98,336.71,2.74,1733153.490739,31947,332.0468,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",328.4,331.91,321.59,327.72,-4.31,-1.3,1219524.304908,32713,327.3572,{"date":505,"open":434,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",332.98,320.4101,332.03,7.19,2.21,1215079.984029,27095,328.903,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",321.05,333.56,320,324.84,-0.23,-0.07,1691428.891252,34152,327.5858,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",321.01,325.83,313.465,325.07,13.38,4.29,1586118.200916,34186,321.7918,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":243,"volume":543,"transactions":544,"vwap":545},"2026-08-18",311.63,318.57,310.38,311.69,-2.49,1130494.891492,27341,313.0968,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":427,"volume":553,"transactions":554,"vwap":555},"2026-08-17",310.49,318.605,308.4005,314.18,4.25,1066447.112451,27489,314.5864,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",308.01,311.99,305,309.93,-0.85,-0.27,1272782.823242,29627,309.6696,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",317.68,319.91,307.985,310.78,-5.18,-1.64,1317360.301271,25543,311.2984,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",313.47,321.72,312,315.96,3.24,1.04,1217704.708877,21554,315.6699,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",317.78,319.98,311.73,312.72,-5.63,-1.77,953110.633118,27431,315.7824,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",321.53,326.03,310.95,318.35,-3.75,-1.16,2142520.476728,42856,318.1203,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",320.9,323.0099,306.3796,322.1,56.72,21.37,3359448.526295,61424,317.3831,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",267.71,272.365,263.55,265.38,-9.24,-3.36,1538346.521891,34574,266.4248,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",275.19,279.9699,271.52,274.62,-0.57,-0.21,1116895.710814,23995,275.006,{"date":645,"open":646,"high":647,"low":648,"close":635,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",270.36,276.97,265.24,4.83,1.79,1915811.977692,30736,274.1127,{"date":655,"open":656,"high":657,"low":658,"close":646,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",265.1,272.5399,259.8,2.6,0.97,1149906.090318,24500,269.5821,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",275,275.12,262.285,267.76,-1.9,-0.7,1331236.289665,23828,266.47,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",252.39,271.25,269.66,15.84,6.24,1171481.882283,28323,266.9494,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",251.34,258.03,248.0275,253.82,1.6,0.63,923841.788425,25201,252.9538,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",256.46,257.44,248.58,252.22,-5.81,-2.25,1012464.302392,21597,253.3376,{"date":708,"open":709,"high":710,"low":711,"close":688,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",263.83,267.27,257,-3.96,-1.51,977559.032841,23439,259.4241,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",264.69,266.87,260.27,261.99,-2.7,-1.02,699315.143761,56949,263.5934,{"date":729,"open":730,"high":731,"low":732,"close":719,"change":127,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",264.22,272.9998,261.59,0.18,595003.495839,17337,264.9144,{"date":738,"open":739,"high":740,"low":741,"close":730,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",263.375,266,257.84,-2.96,-1.11,807067.800061,18303,263.2842,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",262.09,268.7099,255.655,267.18,4.55,1.73,994675.876339,23180,265.6447,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",268.81,271.64,262.01,262.63,-8.76,-3.23,833725.67257,21149,264.6628,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":38,"volume":776,"transactions":9,"vwap":774},"2026-07-17",265.39999,272.31,262,271.39001,1.56,1014400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",279.69501,282,268.16,269.82999,-7.54,-2.72,949000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":754,"volume":793,"transactions":9,"vwap":791},"2026-07-15",274.82001,278.70999,271.14301,277.37,4.71,867600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":520,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-14",276.73001,278.79999,271.23001,272.66,-0.08,954500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-13",266.88,273.33499,261.63,272.89001,2.94,1.09,1527800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",281.85001,283.87,268.97,269.95001,-11.9,-4.22,969700,{"date":821,"open":822,"high":823,"low":824,"close":813,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":813},"2026-07-09",273.14001,283.76501,273,7.46,2.72,1958200,{"date":829,"open":830,"high":831,"low":679,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",276.59,279.82999,274.39001,-6.88,-2.45,1398500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",284.51001,287.63501,278.070007,281.26999,-2.53,-0.89,1759700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":691,"volume":852,"transactions":9,"vwap":850},"2026-07-06",277.5,288.040009,276.39999,283.79999,4.48,1358500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",278.47,279.63,271.64001,279.32001,3.05,1.1,1274000,{"date":863,"open":824,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",279.42001,266.32999,276.26999,4.82,1.78,1861700,{"date":871,"open":872,"high":873,"low":874,"close":872,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":872},"2026-06-30",271.45001,275.23999,265.38901,-0.86,-0.32,1371600,{"date":879,"open":880,"high":881,"low":882,"close":772,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":772},"2026-06-29",265,274.85999,263,10.4,3.97,1784100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":60,"volume":893,"transactions":9,"vwap":891},"2026-06-26",262.42001,270.42999,257.070007,261.91,1.17,3411700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":416,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-25",258.92999,271.47,258.5,260.73999,0.3,2466700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",243,264.64999,239,259.97,25.21,10.74,2941700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":659,"volume":918,"transactions":9,"vwap":916},"2026-06-23",225.71001,240.72,224.35001,234.75999,5.96,2063000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-22",231.52,234.13499,219.5,228.8,-2.61,-1.13,1577700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",232.64,237.153,227.92999,231.41,4.97,2.19,2630800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",219.17999,231.89,217.72,226.44,6.33,2.88,1777300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",216.78,223.92599,214.77,220.11,3.14,1.45,1378800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",213.64,219.44,209.57001,216.97,4.9,2.31,1017200,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-12",223.71001,208.79401,212.070007,-7.16,-3.27,811700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-11",216.67999,221.62,213.070007,219.23,2.73,1.26,736000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-10",221.66,224.7,215.50999,216.5,-6.32,-2.84,1026300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-09",216.60001,222.98,211.25,222.82001,9.35,4.38,1210900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":562,"volume":1006,"transactions":9,"vwap":1004},"2026-06-08",215.86,220.089996,212.029999,213.47,-1.84,1115200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",218.19,222.13499,214.82001,215.31,-6.79,-3.06,849100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",213.95,227.89999,212.17,222.10001,10.25,4.84,1266700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",209.465,213.25999,204.16,211.85001,-0.88,-0.41,1463500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-02",214.8,216.965,210.78999,212.73,-6.08,-2.78,1174600,{"date":1044,"open":1045,"high":1046,"low":992,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",220.83,225.10001,218.81,-4.56,-2.04,1334300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-29",214.97,225.7,211.397,223.37,9.43,4.41,2690800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-28",202.64999,214.16,200.17,213.94,10.83,5.33,1861900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":860,"volume":1076,"transactions":9,"vwap":1074},"2026-05-27",200.52,204.64,196.44,203.11,2.2,1273000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",205.47,209,197.63,200.91,-2.28,-1.12,1466300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-22",204.37,210.67,202.255,203.19,-0.5,-0.25,1036200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":395,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-21",204.75,210,198.97,203.69,-0.6,1493400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-20",199.75,205.36,197.155,204.92,8.88,4.53,1513900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-19",193.45,198.11,190.050003,196.039993,3.5,1.82,1273600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-18",190,197.52499,188.5,192.53999,6.18,3.32,2145000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",197.61,198.645,184.81,186.36,-10.55,-5.36,2240000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",195.50999,200.515,195.080002,196.91,1.59,0.81,1382200,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-13",204.080002,194.029999,195.32001,-8.89,-4.35,1664200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-12",199.46001,206,198.0099945,204.21001,5.07,2.55,1566700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":961,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-11",194.12,202.42,190.57001,199.14,2.52,2041700,{"date":1174,"open":1098,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-08",217.645,192.52,194.24001,-25.58,-11.64,3925700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1075,"volume":1188,"transactions":9,"vwap":1186},"2026-05-07",215.5,221.56,209.89,219.82001,4.73,2765900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-06",208.53999,218.089996,206.42,215.089996,8.32,4.02,2136300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-05",213,213.84,205.0050049,206.77,-4.79,-2.26,1065500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-04",206.87,212,204.52,211.56,4.28,2.06,1291300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-01",205.28999,208.662,200.070007,207.28,1.12,0.54,946700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-30",196.74001,209.91,196.69,206.16,11.41,5.86,1772700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-29",197.52,199.81,189.53,194.75,-5.42,-2.71,963700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1064,"change":818,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1064},"2026-04-28",200.96001,202.99001,195.97,-2.06,1664700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-27",202.60001,207.79201,201.94,204.39,0.64,0.31,1064400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-24",201.14,206.44,198.64,203.75,2.61,1.3,1000400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1261,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1261},"2026-04-23",204.89,204.92999,192.795,-6.64,-3.2,1166300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-22",207.41,209.33,203.47,207.78,2.36,1.15,1001500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1084,"volume":1292,"transactions":9,"vwap":1290},"2026-04-21",208,212.77,205.205,205.42,-2.32,769900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":876,"volume":1300,"transactions":9,"vwap":1298},"2026-04-20",206.32001,210.87,206.13,207.74001,-0.66,824800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-17",200.14,209.27499,198.28,208.39999,12.29,6.27,1427000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-16",205.0099945,205.661,194.28999,196.11,-11.08,-5.35,1848700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-15",217.62,219.465,206.25999,207.19,-7.45,-3.47,1381700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-14",207.52,215,206.36,214.64,12.74,6.31,1734400,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-13",193.73,202.81,201.89999,8.87,4.6,1203900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-10",202.92,205.58,184,193.029999,-9.97,-4.91,2871600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-09",209.35001,209.39,199.543,203,-7.83,-3.71,1490700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":775,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-08",215.96001,220,209.86,210.83,0.75,1094600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-07",205.28,209.75,203.17,209.27,4.4,2.15,906500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-06",206.34,208.32001,203.14,204.87,-3.11,-1.5,808800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-02",198.19,210.99001,198.020004,207.98,4.77,2.35,1279900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-04-01",201,205.98,199.655,203.21001,3.22,1.61,1294500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-31",190.34,200.56,190.28999,199.99001,13.15,7.04,1419700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-30",184.029999,187,181.48,186.84,4.19,2.29,995200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":833,"volume":1432,"transactions":9,"vwap":1430},"2026-03-27",195.69,195.99001,181,182.64999,-13.5,1063200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-26",195.36,198.52,194.55499,196.14999,-1.22,-0.62,643500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-25",196.39999,202.88,195.785,197.37,2.85,1.47,666700,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1041,"volume":1457,"transactions":9,"vwap":1455},"2026-03-24",198.77,191.49699,194.52,-5.57,787200,{"date":1459,"open":1460,"high":1461,"low":1227,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-23",197.10001,201.87,200.089996,4.81,2.46,853800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1325,"percent_change":459,"volume":1472,"transactions":9,"vwap":1471},"2026-03-20",200.63,201.28999,194.020004,195.28,2362700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-19",196.63,204.34399,196,202.73,4.94,2.5,1220200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-18",197.53999,200.42999,195.28999,197.78999,-0.59,-0.3,1450800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-17",199.53,203.28999,197.75,198.38,0.7,0.35,1143100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-16",191.44,198.17999,190.66499,197.67999,9.83,5.23,1574900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-13",191.38,192.36,187.0099945,187.85001,-2.46,-1.29,1261700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1274,"volume":1525,"transactions":9,"vwap":1523},"2026-03-12",193.75,195.39999,186.070007,190.31,-6.3,1758700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-11",196.36,201.27,194.55,196.61,-2.34,-1.18,1404600,{"date":1536,"open":1401,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1014,"volume":1541,"transactions":9,"vwap":1539},"2026-03-10",207.080002,198.45,198.95,-6.27,902900,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-09",194.19,205.62,205.22,7.09,3.58,1422500,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-06",193.27,198.34,198.13,0.99,0.5,1226100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-05",201.0099945,203.28,193.85001,197.14,-5.89,-2.9,1464900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-04",207.17,208.59599,201.85001,203.029999,-4.01,-1.94,859300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-03",195.67,210.50999,192.595,207.039993,6.87,3.43,1543000,{"date":1586,"open":1064,"high":1587,"low":1588,"close":1064,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1064},"2026-03-02",203.91,196.22,-7.87,-3.78,1486700,{"date":1593,"open":1594,"high":1595,"low":1588,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-27",211.020004,212.99001,208.039993,-8.06,-3.73,2761800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-26",212.67,216.64,211.2,216.10001,4.27,2.02,1202700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":860,"volume":1616,"transactions":9,"vwap":1614},"2026-02-25",211.64999,214.39,209.020004,211.83,2.3,1014000,{"date":1618,"open":1306,"high":1619,"low":1620,"close":1621,"change":733,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-24",212.48,207.22,209.53,0.09,693400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1356,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1356},"2026-02-23",211.74001,212.875,207.0099945,-2.77,-1.31,776300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-20",216.36,218.255,208.57001,212.12,-4.24,-1.96,1180400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1634,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1634},"2026-02-19",216.73,218.5,213.2,0.83,0.39,744500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1213,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-18",211.75999,220.64999,210.57001,215.53,2.03,1002100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":994,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":994},"2026-02-17",206.065002,211.50999,204.24001,5.02,2.43,791000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-13",208.83,213.3,204.039993,206.23,-1.605,-0.77,790400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-12",211.33,213.955,204.059998,207.83501,-4.625,-2.18,931200,{"date":1684,"open":1685,"high":1288,"low":1686,"close":1687,"change":1146,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-02-11",212.59,203.86,212.46001,0.38,898300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1611,"change":1695,"percent_change":96,"volume":1696,"transactions":9,"vwap":1611},"2026-02-10",210.14999,214.36,209.94299,1.07,1054500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-09",207.31,213.49001,207.295,210.58,7.54,3.71,1183800,{"date":1707,"open":1708,"high":1709,"low":1470,"close":1710,"change":917,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-02-06",199.73,203.67999,203.039993,3.02,1564000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-05",204.53,209.75999,195.461,197.080002,-8.53,-4.15,1783100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-04",226.36,226.75,204.86,205.61,-22.07,-9.69,2452200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-03",232.44,236.58,224.21001,227.67999,-3.42,-1.48,937200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-02",228.5,234.22,226.237,231.10001,-0.04,-0.02,1250300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-30",231.47,235.62,229.30099,231.14,-0.34,-0.15,666000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-29",234.92,235.0099945,229.14,231.48,-4.45,-1.89,947100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-28",240.96001,240.99001,235.61,235.92999,-4.41,-1.83,871600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-27",240.46001,244.33,238.87,240.34,-1.05,-0.43,578700,{"date":1786,"open":1787,"high":1788,"low":906,"close":1789,"change":244,"percent_change":800,"volume":1790,"transactions":9,"vwap":1789},"2026-01-26",241.14999,246.265,241.39,656000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-23",243.63,249.25999,240.57001,241.58,-1.33,-0.55,961100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-22",243.12,250,242.21001,242.91,0.13,0.05,971300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-21",235,243.69,234.039993,242.78,7.93,3.38,1416200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":775,"volume":1825,"transactions":9,"vwap":1823},"2026-01-20",228.080002,235.46001,226.66,234.85001,3.6,1473800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1590,"volume":1833,"transactions":9,"vwap":1831},"2026-01-16",239.35001,241,230.13,231.25,-9.09,1470400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1781,"change":1283,"percent_change":46,"volume":1839,"transactions":9,"vwap":1781},"2026-01-15",240.24001,243.029999,234.515,1013600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1266,"percent_change":159,"volume":1846,"transactions":9,"vwap":1845},"2026-01-14",235.86,239.38,233.45,239.19,904100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":585,"volume":1854,"transactions":9,"vwap":1852},"2026-01-13",236.84,239.42999,230.96001,237.89,2.44,1144000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":53,"volume":1862,"transactions":9,"vwap":1860},"2026-01-12",236,243.47,226.12,235.45,1.14,1738600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-09",241.84,241.89999,232.36,234.31,-5.25,-2.19,1016100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-08",252.48,256,232.291,239.56,-14.84,-5.83,1977700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-07",253.080002,256.35999,250.25999,254.39999,5.66,2.28,1199500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1395,"volume":1897,"transactions":9,"vwap":1895},"2026-01-06",237.5,249.14999,237.42,248.74001,11.32,1550700,{"date":1899,"open":1900,"high":1892,"low":1901,"close":1894,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1894},"2026-01-05",229.88,227.69,8.58,3.75,1088500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1093,"percent_change":276,"volume":1911,"transactions":9,"vwap":1910},"2026-01-02",228.95,230.065002,225.825,228.84,827100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":843,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-31",229.98,231.91,228.81,229.089996,-0.39,621500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1914,"change":448,"percent_change":639,"volume":1925,"transactions":9,"vwap":1914},"2025-12-30",230.63,232.60001,227.89,660400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-29",232.64999,233.66,230.089996,231.3,-2.44,-1.04,491800,{"date":1936,"open":1844,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-26",236.33,233.36,233.74001,-1.8,-0.76,410900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":82,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-24",234.67999,236.36501,232.69501,235.53999,0.06,468100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":112,"percent_change":521,"volume":1957,"transactions":9,"vwap":1956},"2025-12-23",234.71001,236.99001,232.050003,235.39999,1003800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":775,"volume":1965,"transactions":9,"vwap":1963},"2025-12-22",233.91,237.039993,231.065994,235.57001,3.61,1462900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-19",227.050003,232.39,224.74001,231.96001,7.22,3.21,2218200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1970,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1970},"2025-12-18",225.49001,228.71001,223.978,-0.75,-0.33,1288900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1977,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1977},"2025-12-17",227.78999,228.38,221.84,-1.91,-0.84,1870900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1689,"transactions":9,"vwap":1996},"2025-12-16",227.81,229.22,225.8,227.39999,-1,-0.44,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-15",229.28999,232.75999,227,228.39999,-3.55,-1.53,1141600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":122,"percent_change":1647,"volume":2014,"transactions":9,"vwap":2013},"2025-12-12",231.5,232.23,225.58,231.95,1362700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":843,"volume":2022,"transactions":9,"vwap":2020},"2025-12-11",230.0099945,234.825,227.44,231.050003,-2.08,1116800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":724,"volume":2030,"transactions":9,"vwap":2028},"2025-12-10",235.58,239.215,231.67999,233.13,-2.4,1299800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":713,"volume":2038,"transactions":9,"vwap":2036},"2025-12-09",239.5,241.45,234.059998,235.53,-3.61,1082300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-08",245.33,246.89999,238.059998,239.14,-5.41,-2.21,1403700,{"date":2049,"open":2050,"high":2051,"low":906,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-05",242.22,245.59,244.55,2.49,1.03,1369800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-04",239.11,243.73,237.86,242.059998,3.85,1.62,1234800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-12-03",237.8,239.17999,234.63,238.21001,1.57,0.66,1576200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-12-02",236.95,238.73,233.83,236.64,2.39,1.02,1063100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1048,"percent_change":1988,"volume":2089,"transactions":9,"vwap":2088},"2025-12-01",239.64,240.175,233.67,234.25,824100,{"date":2091,"open":1954,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-28",239.75999,235.77,238.81,1.69,0.71,500600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":692,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-26",238.39,241.28,236.53,237.12,0.27,1320800,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1031,"volume":2112,"transactions":9,"vwap":2110},"2025-11-25",240.39999,233.21001,236.49001,-2.09,1862800,{"date":2114,"open":1922,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-24",239.39999,227.71001,238.58,7.95,3.45,2404000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1922,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1922},"2025-11-21",225,235.89,223.60001,5.08,2.25,2871400,{"date":2130,"open":1366,"high":2131,"low":1366,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-20",229.95,225.55,7.2,3.3,3444900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1075,"volume":2143,"transactions":9,"vwap":2141},"2025-11-19",214.44,220.53,212.33,218.35001,4.7,2143800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-18",204.73,215.81,204.35001,213.64999,7.61,3.69,2172000,{"date":2154,"open":2155,"high":1191,"low":1359,"close":2156,"change":2157,"percent_change":363,"volume":2158,"transactions":9,"vwap":2156},"2025-11-17",204.28,206.039993,1.76,1076200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2155,"change":1964,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2155},"2025-11-14",196.27,205.8,195.14,1.8,1289000,{"date":2167,"open":2168,"high":1080,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-13",206.46001,200.34,200.67,-8.83,-4.21,1490300,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-12",206.72,212.21001,209.5,2.78,1.34,1538100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2176,"change":1622,"percent_change":152,"volume":2187,"transactions":9,"vwap":2176},"2025-11-11",207.44,210.089996,205.67999,1230700,{"date":2189,"open":1400,"high":2190,"low":1708,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-10",210.89999,206.63,7.06,3.54,1452700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":809,"percent_change":159,"volume":2201,"transactions":9,"vwap":2200},"2025-11-07",186.27499,201.2,182.2,199.57001,2707200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":67,"volume":2209,"transactions":9,"vwap":2207},"2025-11-06",198.69,201.080002,195.87,198.48,-1.44,1928800,{"date":2211,"open":1475,"high":103,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-05",193.18401,199.92,3.47,1.77,1230600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2219,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2219},"2025-11-04",196.45,203.22501,195.621,-1.78,-0.9,1849000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":671,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-11-03",198.71001,200.75999,194.070007,198.23,-0.35,1636700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-31",193.41,199.21001,192.28999,198.92999,5.71,2.96,1921000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-30",194.3,198.56,190.56,193.22,0.41,0.21,1044700,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":584,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-29",188.059998,195.12,192.81,1.71,893300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-28",191.97,192.69501,189.0099945,189.57001,-2.65,-1.38,946600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":222,"percent_change":1756,"volume":2273,"transactions":9,"vwap":2272},"2025-10-27",194.72,195.435,189.38,192.22,1108800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":542,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-10-24",196.77,198.99001,191.75,192.50999,-1.28,1086100,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":1704,"volume":2288,"transactions":9,"vwap":2286},"2025-10-23",187.16,195.070007,195,6.98,936800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1861,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-10-22",186.67999,189.020004,183.88,188.020004,0.61,1333600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-21",187.95,190.2,185.64999,186.88,-1.72,-0.91,782500,{"date":2307,"open":2308,"high":1475,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-20",184.72,183.455,188.60001,6.91,3.8,1737000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1283,"percent_change":1256,"volume":2320,"transactions":9,"vwap":2319},"2025-10-17",179.089996,182.42,178.0099945,181.69,998200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1222,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-10-16",179.58,187.34,179.14999,180.53999,0.62,1189400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-15",173.24001,181.88,172.82001,179.42,6.61,3.83,1278300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-14",173,176.36,170.815,172.81,-1.36,-0.78,882000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":961,"percent_change":2353,"volume":1608,"transactions":9,"vwap":2352},"2025-10-13",170,174.57001,169.080002,174.17,2.89,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1870,"volume":1808,"transactions":9,"vwap":2359},"2025-10-10",173.17,173.78,167.985,169.27,-3.785,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-09",171.46001,174.75,171.020004,173.054993,0.965,0.56,859800,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-08",170.58,173.16,169.16,172.089996,3.56,2.11,946500,{"date":2380,"open":2381,"high":2382,"low":26,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-07",170.46001,173.62,168.53,-1.85,-1.09,1052900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-06",167.36,172.67999,167.215,170.38,3.03,1.81,1424700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-03",161.53999,167.91,160.59,167.35001,7.14,4.46,1145300,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-10-02",161.91,157.425,160.21001,-1.4,-0.87,1042400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1256,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-10-01",160.11,163.39999,157.78999,161.61,0.4,1583800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":500,"volume":2428,"transactions":9,"vwap":2426},"2025-09-30",162.44,164.64,159.95,160.97,-2.12,1214000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":470,"volume":2436,"transactions":9,"vwap":2434},"2025-09-29",163.22,164.88499,162.39,163.089996,0.12,1087900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-26",163.58,164.694,160.020004,162.97,-0.69,-0.42,1220300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1093,"percent_change":1756,"volume":2452,"transactions":9,"vwap":2451},"2025-09-25",161.31,166.35001,160.070007,163.66,1481200,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-24",173.14999,163.64999,163.91,-8.92,-5.16,1100500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2005,"volume":2468,"transactions":9,"vwap":2466},"2025-09-23",179.19,179.645,171.86,172.83,-6.36,1752800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2463,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2463},"2025-09-22",179.39,180.83,178.16,-1.92,-1.06,1414100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":298,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-09-19",180,181.85001,178.46001,181.11,0.69,1489000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-18",177.10001,180.60001,175.96001,179.86,4.43,2.53,856300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":107,"volume":2501,"transactions":9,"vwap":2499},"2025-09-17",175.0099945,177.49001,173.77,175.42999,0.42,618400,{"date":2503,"open":2340,"high":2504,"low":2505,"close":2496,"change":1448,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2496},"2025-09-16",175.39999,171.577,1.66,800900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-15",168.28999,172.98,167,172.16,3.65,2.17,795500,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-12",172.64,167.59,168.50999,-5.3,-3.05,853100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1196,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-09-11",170.5,174.21001,169.57001,173.81,2.37,697800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1598,"volume":2540,"transactions":9,"vwap":2538},"2025-09-10",176.49001,176.82001,167.49001,169.78999,-6.58,1298600,{"date":2542,"open":2543,"high":2544,"low":2401,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-09-09",167.63,176.56,176.37,8.98,5.36,1297000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":438,"volume":2556,"transactions":9,"vwap":2554},"2025-09-08",166.24001,168.255,165.405,167.39,-0.63,841000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-09-05",167.14999,168.94,164.83,168.020004,1.46,0.88,776000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-04",167.44,168.558,166.12,166.56,-0.97,-0.58,880400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-03",169.89999,170.72,165.57001,167.53,-1.81,-1.07,1105700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":809,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-09-02",166.059998,169.77901,164.92999,169.34,0.65,1041900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":89,"volume":2599,"transactions":9,"vwap":2597},"2025-08-29",165.84,168.48,164.48,168.25,0.37,773700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1023,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-08-28",163.020004,168.33,162.69,167.88,2.97,842700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-27",164.82001,166.57001,162.53,163.039993,-2.67,-1.61,752800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":584,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-26",162.77,165.86,162.16,165.71001,1.99,1012200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1765,"volume":2632,"transactions":9,"vwap":2630},"2025-08-25",165.3,168.52,161.89,162.47,-3.13,1089900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2514,"percent_change":2127,"volume":2639,"transactions":9,"vwap":2638},"2025-08-22",162.89,166.31,161.86,165.60001,839900,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-21",160.86,165,158.7,161.95,1.31,0.82,993800,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":480,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-20",159.63,161.30299,156.71001,160.64,0.32,1349700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-19",161.029999,163.58501,159.080002,160.12,-1.03,-0.64,977500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-18",164.74001,165.28,160.94,161.14999,-1.87,-1.15,1495200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2602,"change":2680,"percent_change":2353,"volume":2681,"transactions":9,"vwap":2602},"2025-08-15",158.46001,163.87,157.84,4.58,1502900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":88,"percent_change":127,"volume":2688,"transactions":9,"vwap":2687},"2025-08-14",155.46001,158.5,152.62,158.44,714100,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":448,"volume":1608,"transactions":9,"vwap":2694},"2025-08-13",159.85001,161.38,155.27,157.7,-2.11,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2157,"volume":2703,"transactions":9,"vwap":2701},"2025-08-12",158.10001,161.92,157.28999,159.81,2.77,1837700,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-11",151.050003,157.92,149.375,157.039993,5.09,3.35,1971800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-08",162,165.089996,151.82001,151.95,10.87,7.7,3849500,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-07",139.13,141.62,136.21001,141.080002,2.95,2.14,3319800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-08-06",139.99001,140.74001,135.75,138.13,-1.99,-1.42,2241800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":659,"volume":2747,"transactions":9,"vwap":2745},"2025-08-05",136.57001,141.45,134.85001,140.12,3.55,2254400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2742,"change":2623,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2742},"2025-08-04",135.17,137.080002,133.0099945,1.48,1354100,{"date":2756,"open":2757,"high":2758,"low":178,"close":2759,"change":255,"percent_change":2483,"volume":2760,"transactions":9,"vwap":2759},"2025-08-01",132.23,136.28,134.58,1165800,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":573,"volume":2767,"transactions":9,"vwap":2765},"2025-07-31",140.41,133.23,133.66,-7.3,1511600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":254,"volume":2775,"transactions":9,"vwap":2773},"2025-07-30",136.83,141,136.22,140.96001,5.12,1161600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-29",138,138.44,134.81,135.84,-2.16,-1.57,1276000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2778,"change":2223,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2778},"2025-07-28",139.39999,141.2,137.89999,-0.65,1725900,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2006,"volume":2799,"transactions":9,"vwap":2797},"2025-07-25",142.050003,143.36,138.24001,138.89999,-2.165,1203100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1396,"volume":2807,"transactions":9,"vwap":2805},"2025-07-24",139.14999,141.17999,136.91,141.065002,3.245,1421500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":1387,"volume":2815,"transactions":9,"vwap":2813},"2025-07-23",141.28,142.49001,136.96001,137.82001,-2.1,1861100,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":172,"percent_change":1092,"volume":2822,"transactions":9,"vwap":2821},"2025-07-22",140.95,142.38499,138.825,139.92,1131400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":754,"percent_change":298,"volume":2829,"transactions":9,"vwap":2828},"2025-07-21",139.28999,144,139,140.63,1287700,{"date":2831,"open":2826,"high":2832,"low":2833,"close":2797,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2797},"2025-07-18",144.074997,138.5,-4.48,-3.12,1384600,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-17",148.17,149,142.935,143.38,-5.02,-3.38,1346800,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2572,"volume":2853,"transactions":9,"vwap":2851},"2025-07-16",149.67,151.087006,146.84,148.39999,-1.45,1539500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-07-15",157.77499,158.21001,148.78,149.85001,-8.33,-5.27,1544900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":703,"percent_change":2410,"volume":2869,"transactions":9,"vwap":2868},"2025-07-14",160.17,161.42,157.37,158.17999,785900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-11",162.57001,163.395,160.24001,160.42999,-2.93,-1.79,710000,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1405,"percent_change":175,"volume":2885,"transactions":9,"vwap":2884},"2025-07-10",162.88,163.62,159.14999,163.36,1156800,{"date":2887,"open":2441,"high":2888,"low":2687,"close":2889,"change":2890,"percent_change":1214,"volume":2891,"transactions":9,"vwap":2889},"2025-07-09",164.63,161.75,3.27,1186100,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":640,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-07-08",159.0099945,160.33,155.86,158.48,-0.13,1057100,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":670,"volume":2907,"transactions":9,"vwap":2905},"2025-07-07",160.3,161.435,158.67999,158.69,-3.07,754200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2435,"volume":2915,"transactions":9,"vwap":2913},"2025-07-03",161.73,163.17,160.72,161.75999,0.19,468900,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":2921,"percent_change":102,"volume":2922,"transactions":9,"vwap":2920},"2025-07-02",158,163.23,161.57001,0.85,1086900,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2912,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2912},"2025-07-01",166.8,167.84,159.57001,-8.22,-4.87,1362000,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2560,"change":2936,"percent_change":38,"volume":2937,"transactions":9,"vwap":2560},"2025-06-30",168.41,170.145,166.815,0.98,1058700,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":640,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-06-27",168.49001,170.48,166.25999,167.96001,-0.12,3082500,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":1853,"volume":2953,"transactions":9,"vwap":2951},"2025-06-26",166.49001,168.3,163.71001,168.17,4.01,1444600,{"date":2955,"open":2333,"high":2333,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-25",159.49699,164.16,-7.71,-4.49,2468000,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2564,"volume":2968,"transactions":9,"vwap":2966},"2025-06-24",171.080002,172.125,167.64,171.87,1.5,935400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2411,"volume":2976,"transactions":9,"vwap":2974},"2025-06-23",170.089996,173.38699,168.935,170.37,-1.49,767200,{"date":2978,"open":2979,"high":2980,"low":2577,"close":2465,"change":2564,"percent_change":96,"volume":2981,"transactions":9,"vwap":2465},"2025-06-20",171.22,173.5,1516400,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":1583,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-06-18",167.55,172.73,166.72,170.98,2.05,1980700,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2984,"change":671,"percent_change":2444,"volume":2995,"transactions":9,"vwap":2984},"2025-06-17",166.98,168,165.45399,899600,{"date":2997,"open":2998,"high":2999,"low":2715,"close":2597,"change":3000,"percent_change":2157,"volume":3001,"transactions":9,"vwap":2597},"2025-06-16",165.5,169.16901,2.91,1153500,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":1555,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-06-13",162.38,166.99001,161.39,165.34,0.6,729300,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":2852,"volume":3017,"transactions":9,"vwap":3015},"2025-06-12",164.029999,166.44,162.395,164.35001,-2.41,1101800,{"date":3019,"open":3020,"high":2993,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-06-11",165.998,164.88,166.75999,1.54,0.93,1208800,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":2054,"percent_change":692,"volume":3032,"transactions":9,"vwap":3031},"2025-06-10",164,166.59,162.84,165.22,1188900,{"date":3034,"open":3035,"high":3036,"low":3006,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-09",165.31,165.87,164.19,0.43,0.26,785500,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":2475,"volume":3048,"transactions":9,"vwap":3046},"2025-06-06",168.44,169.92999,163.74001,163.75999,-1.75,1016900,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":724,"volume":3056,"transactions":9,"vwap":3054},"2025-06-05",167.22,168.22,164.2,165.50999,-1.71,1045300,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3051,"change":3062,"percent_change":1058,"volume":3063,"transactions":9,"vwap":3051},"2025-06-04",161.63,169.42999,161.465,7.07,1334500,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":1755,"volume":3071,"transactions":9,"vwap":3069},"2025-06-03",160.7,162.42,158.39999,160.14999,-0.54,931800,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":2240,"percent_change":201,"volume":3078,"transactions":9,"vwap":3077},"2025-06-02",157.53999,160.89999,155.37,160.69,1434700,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":876,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-05-30",157.5,158.059998,153.925,157.73,-0.2,2768200,{"date":3088,"open":3028,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":1639,"volume":3093,"transactions":9,"vwap":3091},"2025-05-29",165.91,156.82001,158.050003,-3.16,1659700,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-28",156.78999,161.96001,155.875,161.21001,4.05,2.58,1443800,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":1480,"volume":3110,"transactions":9,"vwap":3108},"2025-05-27",155.89,158.38,154.7,157.16,3.84,1040300,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":309,"percent_change":159,"volume":3117,"transactions":9,"vwap":3116},"2025-05-23",150,154.28999,149.77,153.32001,1085200,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":255,"volume":3125,"transactions":9,"vwap":3123},"2025-05-22",150.35001,154.089996,150.31,152.48,1.39,1027600,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-21",153.78,155.020004,150.41,151.089996,-3.44,-2.23,1342700,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":979,"percent_change":2647,"volume":3141,"transactions":9,"vwap":3140},"2025-05-20",153.27,154.795,150.78,154.53,879400,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3137,"change":3147,"percent_change":60,"volume":3148,"transactions":9,"vwap":3137},"2025-05-19",150.53,153.59,149.60001,0.68,752300,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":2729,"volume":3156,"transactions":9,"vwap":3154},"2025-05-16",151.25,153.39999,149.14,152.59,3.19,911000,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":1574,"percent_change":2280,"volume":3163,"transactions":9,"vwap":3162},"2025-05-15",151.34,151.66,147.66,149.39999,811500,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3159,"change":3169,"percent_change":1440,"volume":3170,"transactions":9,"vwap":3159},"2025-05-14",152.28,154.69299,150.24001,-0.94,1189800,{"date":3172,"open":3105,"high":3173,"low":3174,"close":3166,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3166},"2025-05-13",156.52499,151.61,-5.01,-3.19,1781600,{"date":3179,"open":3180,"high":3181,"low":3182,"close":2700,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":2700},"2025-05-12",155.49001,160.66,153.75999,5.34,3.51,1935400,{"date":3187,"open":3188,"high":3189,"low":3190,"close":2718,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":2718},"2025-05-09",164.75,166,147.632,-10.62,-6.53,4379800,{"date":3195,"open":2654,"high":3196,"low":3197,"close":2872,"change":3198,"percent_change":3023,"volume":3199,"transactions":9,"vwap":2872},"2025-05-08",163.8,158.33,2.47,2526900,{"date":3201,"open":3202,"high":2409,"low":3203,"close":3204,"change":1343,"percent_change":2240,"volume":3205,"transactions":9,"vwap":3204},"2025-05-07",154.5,153.63499,160.10001,1248600,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-05-06",155.8,158.446,153.39799,155.5,-1.88,-1.19,1421400,{"date":3216,"open":3217,"high":2883,"low":3218,"close":3219,"change":3220,"percent_change":137,"volume":3221,"transactions":9,"vwap":3219},"2025-05-05",156.67,155.565,157.38,0.72,883900,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":1118,"volume":3229,"transactions":9,"vwap":3227},"2025-05-02",154.059998,158.53,152.325,156.66,5.3,1072100,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3038,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3235},"2025-05-01",152.039993,153.7,146.34,151.36,0.28,880600,{"date":3239,"open":3113,"high":3240,"low":3241,"close":3242,"change":712,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3242},"2025-04-30",152.52,148.0019989,150.92999,-2.56,985700,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":385,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3250},"2025-04-29",153.10001,155.955,150.53999,154.89,1.24,931700,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":3259,"percent_change":3260,"volume":3261,"transactions":9,"vwap":3258},"2025-04-28",152.8,155.44,149.99001,152.99001,-0.8,-0.52,1076900,{"date":3263,"open":3264,"high":3211,"low":3265,"close":3266,"change":2443,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3266},"2025-04-25",153.82001,151.28999,153.78999,-0.45,807000,{"date":182,"open":3270,"high":3271,"low":3270,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},148.35001,154.56,154.48,6.13,4.13,793400]