[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMD":3,"homepage-market-summary":29,"stock-historical-AMD":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Advanced Micro Devices","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Advanced Micro Devices designs a variety of digital semiconductors for markets such as PCs, gaming consoles, data centers (including artificial intelligence), industrial, and automotive applications. AMD's traditional strength was in central processing units and graphics processing units used in PCs and data centers. However, AMD is emerging as a prominent player in AI GPUs and related hardware. Additionally, the firm supplies the chips found in prominent game consoles such as the Sony PlayStation and Microsoft Xbox.","31,000","Santa Clara, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":17,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},633.91,635.95,645.46,628.55,615.73,18.18,2.95,19222645.318086,435151,635.4828,1.61,21878192.84740482,98.2,10971,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":38,"sparkline":73,"date":40},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":17,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},85.17,41679629,15213064628.87826,634.88,"2025-04-22",[184,185,194,205,216,227,238,249,260,270,281,292,303,314,325,336,347,358,369,380,391,402,413,424,435,446,457,468,478,488,499,509,520,531,542,553,563,574,584,595,605,616,627,638,649,660,671,682,693,704,715,726,737,748,759,768,777,786,795,804,813,822,830,839,848,855,864,872,881,890,899,908,917,926,934,942,951,960,969,978,987,996,1004,1013,1022,1031,1040,1049,1058,1067,1076,1085,1094,1103,1112,1121,1130,1139,1148,1157,1165,1174,1183,1192,1201,1209,1218,1227,1236,1245,1254,1263,1272,1281,1290,1299,1308,1316,1325,1334,1343,1352,1361,1370,1379,1388,1397,1405,1414,1423,1432,1441,1449,1457,1466,1474,1483,1492,1501,1510,1518,1527,1535,1542,1551,1559,1568,1577,1586,1595,1604,1612,1620,1629,1638,1647,1656,1664,1672,1681,1689,1698,1706,1715,1724,1733,1742,1751,1760,1768,1777,1786,1795,1804,1812,1821,1830,1839,1847,1856,1865,1874,1883,1892,1901,1910,1918,1927,1936,1944,1952,1960,1967,1974,1982,1989,1997,2006,2014,2022,2030,2038,2047,2054,2062,2071,2080,2089,2097,2104,2112,2121,2130,2136,2144,2153,2161,2170,2179,2188,2196,2205,2213,2222,2231,2240,2248,2257,2266,2275,2282,2291,2300,2308,2316,2324,2333,2341,2350,2358,2367,2376,2384,2392,2400,2406,2414,2422,2430,2436,2445,2452,2461,2468,2476,2484,2493,2502,2509,2516,2523,2532,2540,2547,2556,2565,2574,2582,2591,2599,2607,2614,2621,2630,2638,2646,2654,2661,2670,2677,2685,2693,2700,2709,2718,2725,2733,2742,2749,2758,2767,2776,2785,2794,2803,2812,2819,2827,2836,2844,2851,2858,2866,2875,2881,2890,2896,2904,2912,2920,2928,2937,2945,2953,2961,2969,2978,2987,2995,3002,3009,3017,3026,3034,3042,3050,3058,3067,3076,3085,3093,3102,3111,3118,3127,3136,3144,3153,3162,3171,3178,3187,3196,3204,3212,3220,3228,3235,3244,3253,3262,3271,3279,3286,3295,3303,3311,3319,3327,3335,3343,3351,3358,3367,3376],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},612.7,619.3,601.5,3.97,0.65,17134534.028772,369745,612.8123,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",609.89,615.17,600.1,611.76,4.19,0.69,16749093.038956,351203,607.9408,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",616.735,624.13,605.25,607.57,-0.3,-0.05,16513856.520649,367699,612.754,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",624.895,629.75,596.07,607.87,-22.76,-3.61,22124072.646821,507040,607.7482,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",634.535,639,625.52,630.63,1.37,0.22,17632078.352988,393178,632.0472,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",600.27,630.8,599.24,629.26,14.65,2.38,25318929.016832,514659,619.7367,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",621.5,624.6899,608.08,614.61,-9.16,-1.47,16338150.825431,381146,614.4129,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":80,"volume":267,"transactions":268,"vwap":269},"2026-09-22",606.565,624.52,606.3125,623.77,8.25,28282819.034305,571024,618.2673,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",583.88,616.69,582.27,615.52,55.7,9.95,44494272.647323,892284,607.5096,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",547.37,559.91,541.53,559.82,14.73,2.7,31867285.600191,438679,552.5759,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",533.6,551.42,527.6,545.09,32.59,6.36,28471628.347686,596602,542.3228,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",517.39,527.25,506.05,512.5,8.3,1.65,22317654.55791,475105,518.759,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",501.7,513.665,497.511,504.2,10.79,2.19,16812411.396231,342228,505.0054,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",486.28,498.39,480.33,493.41,-22.72,-4.4,24433807.224812,477460,490.7194,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",510.71,521.06,501.35,516.13,12.53,2.49,19025782.080738,364532,514.4948,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",509.07,516.3322,502.81,503.6,-17.495,-3.36,16005496.52585,349264,506.5572,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",507.5,526.79,506.36,521.095,15.355,3.04,22152382.978103,510913,520.2763,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",488.92,512.3569,486.5706,505.74,28.17,5.9,28166529.487347,641427,502.7017,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",462,478.83,458,477.57,21.41,4.69,19678742.23887,400401,472.007,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",453.15,459.77,440.5,456.16,-0.9,-0.2,14868104.55032,339604,453.6616,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",459.51,462.21,452.36,457.06,-2.55,-0.55,11742226.676537,263169,457.2759,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",459.91,461.5,452.3,459.61,-11.11,-2.36,16212788.377445,374769,457.7063,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",466.22,475.8099,463.68,470.72,5.14,1.1,12467159.474286,264096,469.3352,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",472.52,478.75,465.29,465.58,-11.09,-2.33,15373949.017776,320019,470.4267,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",481.5,483,469.63,476.67,-4.26,-0.89,16441821.767762,368032,475.6167,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",475.07,491.12,474.58,480.93,1.75,0.37,14348127.849588,333113,483.3631,{"date":469,"open":470,"high":448,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",474.2,469.07,479.18,22.435,4.91,19001388.486675,432873,476.9085,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",468.54,451,456.745,-16.505,-3.49,16602165.727032,366213,457.8389,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",476.495,477.36,462.111,473.25,3.795,0.81,14343885.64073,269605,470.7027,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":190,"volume":506,"transactions":507,"vwap":508},"2026-08-20",465.67,475.5299,460.27,469.455,3.035,15075603.629016,323708,466.6297,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",486.08,487.005,462.55,466.42,-17.97,-3.71,18909264.338391,465931,468.4114,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",487.56,491.81,474.975,484.39,-21.61,-4.27,23492983.234305,512152,482.007,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",514.16,517.3493,504.52,506,-8.39,-1.63,19588279.470041,430862,510.6611,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",487.6,514.67,483.2,514.39,31.38,6.5,25233307.72487,509467,503.4852,{"date":554,"open":449,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",497.99,481,483.01,0.08,0.02,18575348.707641,383915,490.7023,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",488.32,491.6899,480.88,482.93,8.61,1.82,18157100.844299,400837,485.9821,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":100,"volume":581,"transactions":582,"vwap":583},"2026-08-11",474.75,475.99,463.21,474.32,4.76,17914759.947388,388129,470.2425,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",477.09,483.36,469.29,469.56,-13.8,-2.86,18999575.277045,443602,475.3676,{"date":596,"open":597,"high":598,"low":599,"close":587,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",497.94,498.99,476.06,-5.92,-1.21,26391424.792477,519040,483.1823,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",471.75,496.72,469.5,489.28,7.23,1.5,24123555.366872,515812,488.0504,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",484.495,502,478.2,482.05,-36.53,-7.04,48395543.393843,1039476,486.2552,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",504,530.13,502.2,518.58,33.94,7,38103918.074708,765412,519.7061,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",461.79,490.9464,455.3,484.64,8.49,1.78,23991182.758429,476356,478.3516,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",510.275,515.62,475.76,476.15,-9.24,-1.9,25920893.503899,524997,490.0818,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",460,498.2,457.68,485.39,55.83,13,36164703.506043,672068,482.7664,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",452.675,457.22,424.0316,429.56,-25.06,-5.51,31575062.475077,687058,437.0319,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",467,472.75,442.27,454.62,-40.33,-8.15,35752166.32051,760280,456.4663,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",527.505,528,476.93,494.95,-27,-5.17,30730231.118425,689144,492.3218,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",546.92,549,518,521.95,-17.74,-3.29,26815360.742944,535928,528.8335,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",544.74,558.1599,525,539.69,-12.64,-2.29,26024172.963115,507913,540.9664,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",526.875,561.47,526.6,552.33,7.9,1.45,24776244.247693,523739,550.8554,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",526,548.1399,522.6001,544.43,40.86,8.11,29056436.788458,558867,536.7252,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",516.995,522.44,502.36,503.57,7.81,1.58,23440720.216719,474280,511.275,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",476.88,505.88,460.20999,495.76001,-5.18,-1.03,32069200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-16",509.32999,518.73999,491.79999,500.94,-28.2,-5.33,27093700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-15",556.02002,558.89001,509.57001,529.14001,-18.99,-3.46,27826200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-14",567.21997,574.20001,546.77002,548.13,13.74,2.57,21201400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-13",537.5,551.87,526.91998,534.39001,-23.5,-4.21,22957400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",544.01001,560.25,540.049988,557.89001,11.17,2.04,20704500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",537.27002,559.5,535.20001,546.71997,29.31,5.66,26900800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":121,"volume":829,"transactions":9,"vwap":827},"2026-07-08",504.81,522.97998,498.14999,517.40997,1.3,23768500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",515.90997,524.96997,503.10999,516.10999,-35.94,-6.51,29166800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",535.34998,572.5,527,552.049988,34.23,6.61,30684200,{"date":849,"open":850,"high":851,"low":536,"close":852,"change":853,"percent_change":452,"volume":854,"transactions":9,"vwap":852},"2026-07-02",538.15997,547.65002,517.82001,-23.06,28142500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-01",557.53003,564.090027,538.73999,540.88,-40.03,-6.89,28326800,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",545.57001,584.72998,580.90997,41.42,7.68,34488500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",522.84003,542.19,495.35001,539.48999,17.91,3.43,26671000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",519.79999,525.10999,502.60999,521.58002,-10.99,-2.06,52705100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",543.92999,550.88,507,532.57001,12.83,2.47,27031300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",520.82001,524.96002,503.5,519.73999,-0.11,-0.02,26548300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",509.079987,528.48999,506.81,519.84998,-31.78,-5.76,30196800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",545.5,562.98999,535.71002,551.63,14.26,2.65,25983200,{"date":927,"open":928,"high":720,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",531.58002,526.32001,537.37,24.89,4.86,43805600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":87,"volume":941,"transactions":9,"vwap":939},"2026-06-17",529.65997,532.5,507.29999,512.47998,5.19,27085300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-16",546.89001,548.95001,507.25,507.29001,-39.97,-7.3,28411700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",535.75,558.37,530.5,547.26001,35.69,6.98,33482400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-12",499.69,521.71002,494,511.57001,23.12,4.73,31553100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",461.60001,490.45999,458.019989,488.45001,36.05,7.97,30463100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",467.97,477.45001,448.32999,452.39999,-23.11,-4.86,27777400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-09",502.75,505,437.23001,475.51001,-14.82,-3.02,37799800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":430,"volume":1003,"transactions":9,"vwap":1001},"2026-06-08",485,494.97,477.70999,490.32999,23.95,25158800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",499.53,505.62,463.95001,466.38,-56.82,-10.86,46900600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-04",514.75,532.19,499.87,523.20001,-19.32,-3.56,29110000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-03",533.75,546.44,524.29999,542.52002,20.98,4.02,29411100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-02",506.29999,522.48999,501.22,521.53998,11.41,2.24,24293200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",500.16,517.5,486.79999,510.13,-5.97,-1.16,33309200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",520.79999,522,503.42999,516.099976,-1.9901,-0.38,30803200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-28",499,527.20001,493.51999,518.090027,22.55,4.55,31438500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-27",508,510.20999,486.66,495.54001,-8.35,-1.66,27589300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-26",484.73999,506.95999,480.23001,503.89001,36.38,7.78,38473800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-22",469.84,481.41,461.70999,467.51001,17.92,3.99,34758600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-21",441.98999,451.20001,431.60001,449.59,2.01,0.45,27252000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-20",428.040009,449.39001,426.049988,447.57999,33.53,8.1,36137500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-19",412.60001,428.75,393.35999,414.049988,-6.94,-1.65,38756900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-18",429.5,438.79999,410.70999,420.98999,-3.11,-0.73,28432100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",433.34,439,423.35999,424.10001,-25.6,-5.69,29131600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",440.60001,453.31,435.67999,449.70001,4.2,0.94,26113600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",457.040009,459.5,432.64999,445.5,-2.79,-0.62,30423400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":722,"volume":1164,"transactions":9,"vwap":1162},"2026-05-12",449.25,458.79999,426.10999,448.29001,-10.5,39140100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-11",460.54999,469.22,450.88,458.79001,3.6,0.79,46085400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-08",418.59,456.29001,418.29001,455.19,46.73,11.44,58134900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-07",417.070007,421.70999,401.079987,408.45999,-12.93,-3.07,44885500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-06",409.48999,430.60001,402.040009,421.39001,66.13,18.61,87732200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1029,"volume":1208,"transactions":9,"vwap":1206},"2026-05-05",351.51001,359.57001,344.88,355.26001,13.72,64235100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-04",360.31,361.85001,338.70001,341.54001,-19,-5.27,42000200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-01",351.87,362.79001,349.25,360.54001,6.05,1.71,34279200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-30",341.35999,354.95999,332.60001,354.48999,17.38,5.16,42115300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-29",326.57999,340.17001,318.85999,337.10999,13.9,4.3,44704400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-28",311.85999,327.5,310,323.20999,-11.42,-3.41,43002500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-27",346.32001,349.20999,328.81,334.63,-13.18,-3.79,50585300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-24",336.76001,352.98999,334.54001,347.81,42.48,13.91,81616700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-23",302.01001,310.22,299.76001,305.32999,1.87,0.62,45619700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-22",291.22,304.25,286.14001,303.45999,18.97,6.67,49054200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-21",277.32999,286.20001,276.62,284.48999,9.54,3.47,38950900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-20",280.60001,287.60999,272,274.95001,-3.44,-1.24,34833900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":72,"volume":1315,"transactions":9,"vwap":1313},"2026-04-17",281,281.049988,274.14001,278.39001,0.13,35519900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-16",264.98999,279.34,261.51001,278.26001,20.14,7.8,64850800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-15",254.96001,258.17999,251.85001,258.12,3.05,1.2,24695200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-14",249.78999,255.46001,245.7,255.070007,8.24,3.34,25733200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-13",245.029999,247.33,242.029999,246.83,1.79,0.73,22781800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-10",239,249.58,238.96001,245.039993,8.4,3.55,36477200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-09",233.0099945,237.10001,230.91,236.64,4.82,2.08,27126200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-08",232.12,234,227.089996,231.82001,10.29,4.64,35496400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-07",218.25999,222.10001,215.38,221.53,1.35,0.61,26483000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-06",219.28,226.31,217.73,220.17999,2.68,1.23,30786400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1297,"volume":1404,"transactions":9,"vwap":1402},"2026-04-02",204.050003,217.78,200.62,217.5,7.29,38463500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-04-01",207.59,213.83,205.84,210.21001,6.78,3.33,40835800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-31",198.050003,204,196.41,203.42999,7.39,3.77,42318700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-30",204.95,208.42999,192.87,196.039993,-5.95,-2.95,41053300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-27",201.77,203.27,197.69,201.99001,-1.78,-0.87,29206600,{"date":1442,"open":1443,"high":1444,"low":1419,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-26",217.98,221,203.77,-16.5,-7.49,49213000,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-25",211.50999,221.33,220.27,14.9,7.26,48518300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-24",201.39,206.42999,200.13,205.37,2.69,1.33,27258800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1385,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-23",206.39999,209.11,201.71001,202.67999,0.67,31857800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-20",204.89,206.3,198.25999,201.33,-3.94,-1.92,37265100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-19",195.029999,205.88,192.83,205.27,5.81,2.91,32245300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-18",196,202.86,195.75,199.46001,3.15,1.6,28569100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-17",196.67999,199.21001,195.25999,196.31,-0.27,-0.14,22779700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":310,"volume":1517,"transactions":9,"vwap":1515},"2026-03-16",194.98,200.17,194.8,196.58,3.19,30285200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-13",198.11,199.67999,192.27,193.39,-4.35,-2.2,27561900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":784,"volume":1534,"transactions":9,"vwap":1532},"2026-03-12",202.83,203.62,196.67,197.74001,-7.09,28886900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1499,"percent_change":1172,"volume":1541,"transactions":9,"vwap":1540},"2026-03-11",205.11,209.21001,203.63,204.83,23076400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-10",202.50999,206.59,202.2,203.23,0.55,0.27,29139200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1471,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1471},"2026-03-09",189.36,202.97,189.020004,10.25,5.33,38877200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-06",195.27,200.24001,191.25,192.42999,-7.02,-3.52,33913800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-05",197.77,203.78999,194.88,199.45,-2.62,-1.3,36000700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-03-04",192.12,202.44,189.86,202.070007,11.12,5.82,40912600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-03",191.46001,193.64,188.22,190.95,-7.67,-3.86,37785700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-03-02",193.85001,198.74001,190,198.62,-1.59,-0.79,34120200,{"date":1605,"open":1606,"high":1607,"low":1532,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-27",200.11,201.89,200.21001,-3.47,-1.7,31312400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1252,"volume":1619,"transactions":9,"vwap":1617},"2026-02-26",208.8,209.78999,201.46001,203.67999,-7.18,35020500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-25",214.82001,216.7,210.33,210.86,-2.98,-1.39,44588100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-24",211.63,216.71001,206.5,213.84,17.24,8.77,81367000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-23",198.089996,199.38,194.14999,196.60001,-3.55,-1.77,28187900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-20",200.12,204.87,198.56,200.14999,-3.22,-1.58,36317300,{"date":1657,"open":1606,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-19",204.10001,198.28999,203.37,3.25,1.62,25842300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1649,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1649},"2026-02-18",198.41,203.2,195,-2.96,-1.46,35664100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-17",202.14999,205.3,194.83,203.080002,-4.24,-2.05,33712100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1472,"volume":1688,"transactions":9,"vwap":1686},"2026-02-13",204.020004,210.050003,203.88,207.32001,1.38,26123900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-12",215.83,218.46001,205.14,205.94,-7.64,-3.58,32181000,{"date":1699,"open":1700,"high":1701,"low":1538,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-11",217.88,219.64999,213.58,0.01,0,33384700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-10",215.14,219.39,213.13,213.57001,-2.43,-1.13,25326700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-09",206.89999,217.60001,204.14999,216,7.56,3.63,38810800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-06",197.13,209.27,196.42999,208.44,15.94,8.28,54504500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-05",201.86,204.039993,190.72,192.5,-7.69,-3.84,62196400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-02-04",215,218.58,199.14999,200.19,-41.92,-17.31,107173300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-02-03",251.55,252.64999,237.039993,242.11,-4.16,-1.69,53097100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1296,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-02-02",235.77,249.97,235,246.27,4.03,36308100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-30",236.92999,245.24001,234.55,236.73,-15.45,-6.13,40035700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-29",254.66,260.53,240.91,252.17999,-0.56,-0.22,31685200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-28",254.13,257.39999,250.21001,252.74001,0.71,0.28,27061200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-27",252.16,255.55,247.96001,252.029999,0.72,0.29,25691600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1653,"volume":1811,"transactions":9,"vwap":1809},"2026-01-26",256.75,258.29001,250.3,251.31,-8.37,30672500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-23",261.17999,266.95999,256.25,259.67999,5.95,2.35,47525900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-22",251.75,256.079987,246.63,253.73,3.93,1.57,37945000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-21",235.99001,252.89999,235.78,249.8,17.88,7.71,62385600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":53,"volume":1846,"transactions":9,"vwap":1844},"2026-01-20",226.080002,239.5,225.41,231.92,0.09,44327700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-16",234.3,234.49001,228.86,231.83,3.91,1.72,42545600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-15",227.89999,238.35001,227.22,227.92,4.32,1.93,55270200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-14",217.53999,224.089996,215.11,223.60001,2.63,1.19,40466500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-13",215.10001,223.11,214.98,220.97,13.28,6.39,56894900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-12",201.17999,209.88,199.8,207.69,4.52,2.22,27287300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-09",205.72,207.3,203.070007,203.17,-1.51,-0.74,24217300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2026-01-08",210.89999,210.94,203.33,204.67999,-5.34,-2.54,27505000,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2026-01-07",212.13,207.17,210.020004,-4.33,-2.02,29715500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2026-01-06",222.71001,222.92,211.25,214.35001,-6.73,-3.04,40033200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2026-01-05",230.25,234.020004,220.48,221.080002,-2.39,-1.07,31941100,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2026-01-02",218.89999,227.14999,223.47,9.31,4.35,36446200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":409,"volume":1951,"transactions":9,"vwap":1949},"2025-12-31",215.82001,217.64,213.8,214.16,-1.18,17591600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1507,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-30",215.87,216.82001,214.33,215.34,-0.13,16409600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1279,"percent_change":1802,"volume":1966,"transactions":9,"vwap":1965},"2025-12-29",211.58,216.050003,209.24001,215.61,20326900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":212,"percent_change":906,"volume":1973,"transactions":9,"vwap":1972},"2025-12-26",215.42999,216.83,213.029999,214.99001,15792600,{"date":1975,"open":1878,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-24",216.53999,213.97,215.039993,0.14,0.07,7956800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":212,"percent_change":906,"volume":1988,"transactions":9,"vwap":1987},"2025-12-23",212.86,217.029999,212.28,214.89999,20272300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1792,"volume":1996,"transactions":9,"vwap":1994},"2025-12-22",220,220.17,213.31,214.95,1.52,24950700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-19",204.60001,215.17999,204.2,213.42999,12.37,6.15,58445500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":21,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-12-18",203.82001,206.36,200.5,201.059998,1.49,29720100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1520,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1520},"2025-12-17",210.039993,211.5,197.53,-11.06,-5.29,31595400,{"date":2023,"open":2024,"high":2025,"low":1537,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-16",206.92,210.22,209.17,1.59,0.77,23467600,{"date":2031,"open":1986,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-15",215.36,206.58,207.58,-3.2,-1.52,27222200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-12",218.37,222.49001,209.059998,210.78,-10.65,-4.81,37073900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1703,"percent_change":1704,"volume":2053,"transactions":9,"vwap":2052},"2025-12-11",217.81,221.5,210.19,221.42999,30694600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":398,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-12-10",222,222.61,218.67,221.42,-0.09,23279400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-12-09",221.039993,224.84,217.91,221.62,0.51,0.23,25166100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-12-08",219.089996,223.71001,218.36,221.11,3.14,1.44,30943200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-12-05",217.17,223.64,216.24001,217.97,1.99,0.92,33292400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1899,"volume":2096,"transactions":9,"vwap":2094},"2025-12-04",216.88,219.12,214.14,215.98,-1.62,24478200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1718,"change":2102,"percent_change":431,"volume":2103,"transactions":9,"vwap":1718},"2025-12-03",216.25999,218.2,211.77,2.36,28545200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":888,"volume":2111,"transactions":9,"vwap":2109},"2025-12-02",221.78999,225.98,214.39,215.24001,-4.52,42002500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-12-01",213.88,220.98,213.5,219.75999,2.23,1.03,30768700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-28",216.14,218.3,214.020004,217.53,3.29,1.54,18658000,{"date":2131,"open":1684,"high":2132,"low":2133,"close":2134,"change":744,"percent_change":1827,"volume":2135,"transactions":9,"vwap":2134},"2025-11-26",215.59,207,214.24001,43270200,{"date":2137,"open":2138,"high":2033,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-25",201.48,194.28,206.13,-8.92,-4.15,69773500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-24",207.16,217.13,205.85001,215.050003,11.27,5.53,46749600,{"date":2154,"open":2155,"high":2156,"low":1668,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-21",208.81,208.83,203.78,-2.24,-1.09,67421100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-20",232.7,234.25,204.53,206.020004,-17.53,-7.84,66342900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-19",230.25999,235.28,219.71001,223.55,-6.74,-2.93,52093400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-18",236.78,238,224.71001,230.28999,-10.23,-4.25,45619900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":408,"volume":2195,"transactions":9,"vwap":2193},"2025-11-17",242.75,248.77,237.14999,240.52,-6.29,37942200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-14",240.11,253.44,235.080002,246.81,-1.15,-0.46,47655600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1799,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1799},"2025-11-13",251.89999,259.63,246.059998,-10.93,-4.22,63178600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-12",253.13,263.51001,250,258.89001,21.37,9,108942000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-11-11",241.66,248.46001,234.64,237.52,-6.46,-2.65,61336800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-11-10",242.14,248.89999,240.5,243.98,10.44,4.47,43361600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1757,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-11-07",230.94,235.87,224.64,233.53999,-1.75,52162600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-11-06",253.47,253.50999,235.74001,237.7,-18.63,-7.27,66049700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-11-05",243.24001,259.64999,242.81,256.32999,6.28,2.51,67366600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-11-04",250.35001,257.38,247.39,250.050003,-9.6,-3.7,56491800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2260,"change":2280,"percent_change":1687,"volume":2281,"transactions":9,"vwap":2260},"2025-11-03",259.32999,260.91,253.89,3.53,36351400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-31",259.60001,262.13,253.41,256.12,1.28,0.5,34449200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-30",259.92001,263.88,252.31,254.84,-9.49,-3.59,45162500,{"date":2301,"open":2302,"high":2303,"low":1789,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-29",264.19,267.079987,264.32999,6.32,2.45,49335600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1074,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-10-28",259.14001,264.57999,257,258.01001,-0.64,47448700,{"date":2317,"open":2318,"high":2319,"low":1835,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-27",257.88,260.42001,259.67001,6.75,2.67,65613100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-24",243.36,253.39,241.95,252.92,17.93,7.63,71221100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":580,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-23",230.16,235.89999,228.53999,234.99001,2.07,39024400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-22",236.85001,240.13,224.88,230.23,-7.8,-3.28,59668800,{"date":2351,"open":2352,"high":2353,"low":1930,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-21",239.39,242.25999,238.029999,-2.53,-1.05,47122400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-20",236.47,242.88,234.39999,240.56,7.48,3.21,56741700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-17",233.25999,235.38,227.91,233.080002,-1.48,-0.63,55804200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1758,"volume":2383,"transactions":9,"vwap":2381},"2025-10-16",236.28999,241.2,232.24001,234.56,-4.04,69726400,{"date":2385,"open":1920,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-15",239.24001,220.75999,238.60001,20.51,9.4,108481000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2028,"volume":2399,"transactions":9,"vwap":2397},"2025-10-14",219.2,224.98,215.89999,218.089996,1.67,71216300,{"date":2401,"open":2402,"high":2403,"low":1987,"close":2404,"change":1995,"percent_change":1792,"volume":2405,"transactions":9,"vwap":2404},"2025-10-13",220.2,224.19,216.42,63104000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1987,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1987},"2025-10-10",232.77,234.22,213.2,-17.99,-7.72,118656600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1713,"volume":2421,"transactions":9,"vwap":2419},"2025-10-09",236.3,240.10001,229.53,232.89,-2.67,94290700,{"date":2423,"open":2424,"high":2243,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-10-08",212.95,210.7,235.56,24.05,11.37,159983500,{"date":2431,"open":2432,"high":1938,"low":2433,"close":1451,"change":1323,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1451},"2025-10-07",214.85001,209.28,3.83,115748100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-10-06",226.45,226.71001,203.0099945,203.71001,39.04,23.71,248859600,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1626,"volume":2451,"transactions":9,"vwap":2449},"2025-10-03",170.67999,163.14,164.67,-5.06,42699100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-10-02",168.67999,171.059998,166.12,169.73,5.72,3.49,55475200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1890,"percent_change":233,"volume":2467,"transactions":9,"vwap":2466},"2025-10-01",160.92999,164.17999,160.49001,164.0099945,39895200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1549,"volume":2475,"transactions":9,"vwap":2473},"2025-09-30",160.78999,162.28,159.33,161.78999,0.43,29669300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1872,"volume":2483,"transactions":9,"vwap":2481},"2025-09-29",160.12,164.3,159.89999,161.36,1.9,39828800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-26",160.52,162.11,157.050003,159.46001,-1.81,-1.12,30316900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-25",157.14,161.63,154.78,161.27,0.39,0.24,36809900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":906,"percent_change":110,"volume":2508,"transactions":9,"vwap":2507},"2025-09-24",162.98,165.10001,158.42999,160.88,38464100,{"date":2510,"open":2486,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":201,"volume":2515,"transactions":9,"vwap":2513},"2025-09-23",163.39,159.21001,160.89999,1.11,39448300,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2520,"change":2521,"percent_change":1995,"volume":2522,"transactions":9,"vwap":2520},"2025-09-22",157.42,162.67999,159.78999,2.4,46505500,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-19",157.38,159.84,155.89999,157.39,-0.53,-0.34,55448100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1306,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-09-18",150.96001,158.77,149.85001,157.92,-0.78,84549500,{"date":2541,"open":2542,"high":2496,"low":2543,"close":2544,"change":1575,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-09-17",159.28,155.75999,159.16,-0.81,41823800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-16",161.37,161.95,159.22,160.46001,-0.7,-0.43,27946500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-15",160.0099945,162.3,157.60001,161.16,2.59,1.63,36808700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-09-12",157,160.41,154.92,158.57001,2.9,1.86,42232800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1712,"volume":2581,"transactions":9,"vwap":2579},"2025-09-11",158.62,160.21001,154.99001,155.67,-3.87,48817700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-09-10",163.53999,164.53,158,159.53999,3.72,2.39,52465300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1490,"volume":2598,"transactions":9,"vwap":2596},"2025-09-09",151.99001,156.66,151.92999,155.82001,4.41,42802500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1549,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-09-08",151.8,152.64,149.22,151.41,0.18,41849000,{"date":2608,"open":2609,"high":2495,"low":2610,"close":2611,"change":2044,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-09-05",157.12,150.17999,151.14,-6.58,78256000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2473,"change":2530,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2473},"2025-09-04",159.94,162.050003,157.78999,-0.21,32103500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-09-03",161.81,164.75,160.58,162.13,-0.19,-0.12,30752800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2627,"volume":2637,"transactions":9,"vwap":2635},"2025-09-02",158.42,162.39,156.62,162.32001,-0.31,38656100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1429,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-29",166.81,168.57001,161.89999,162.63,-3.53,37516800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":733,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-08-28",168.5,170.99001,166.64999,168.58,0.87,36285200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2068,"percent_change":46,"volume":2660,"transactions":9,"vwap":2659},"2025-08-27",166.039993,167.67999,164.64999,167.13,37031000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-26",168.64999,169.77,164.91,166.62,3.26,2,52138600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":332,"percent_change":1574,"volume":2676,"transactions":9,"vwap":2675},"2025-08-25",165.55,165.59,161.72,163.36,36134700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":897,"volume":2684,"transactions":9,"vwap":2682},"2025-08-22",162.17,168.53,161.8,167.75999,4.05,43998600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":397,"volume":2692,"transactions":9,"vwap":2690},"2025-08-21",165.86,165.88,162.25999,163.71001,-1.49,37880500,{"date":2694,"open":2695,"high":2650,"low":2696,"close":2697,"change":2698,"percent_change":2545,"volume":2699,"transactions":9,"vwap":2697},"2025-08-20",164.10001,158.25,165.2,-1.35,60233200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-19",173.10001,173.17,166.10001,166.55,-9.59,-5.44,64455000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-18",176.75999,178.8,174.36,176.14,-1.37,-0.77,35937500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1305,"percent_change":656,"volume":2724,"transactions":9,"vwap":2723},"2025-08-15",180.059998,180.14,176.25,177.50999,51543100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1609,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-08-14",179.83,185.44,179.56,180.95,-1.88,66308800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-08-13",179.91,186.64999,179.38,184.42,9.47,5.41,108305100,{"date":2743,"open":2744,"high":2745,"low":2648,"close":2746,"change":2322,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-08-12",173.32001,175.16,174.95,1.55,52243500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-08-11",170.039993,178.82001,169.38,172.28,-0.48,-0.28,70651000,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-08-08",174.039993,176.48,170.52,172.75999,0.36,0.21,68866700,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-08-07",166.84,175.75,166.7,172.39999,9.28,5.69,95448300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-08-06",165.050003,166.17999,157.8,163.12,-11.19,-6.42,133641800,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-08-05",177.57001,177.99001,171.8,174.31,-2.47,-1.4,88808500,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-08-04",174.61,177.86,173.56,176.78,5.08,2.96,52951000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-08-01",170.16,174.39999,166.82001,171.7,-4.61,-2.61,75396100,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2035,"percent_change":1438,"volume":2818,"transactions":9,"vwap":2817},"2025-07-31",182.020004,182.5,173,176.31,71765300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2339,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-07-30",175.61,180.37,173.8,179.50999,1.17,64820300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-29",175.21001,182.31,174.67999,177.44,3.78,2.18,108154800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":1862,"volume":2843,"transactions":9,"vwap":2841},"2025-07-28",169.080002,174.7,168.67,173.66,7.19,68267800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1942,"percent_change":1394,"volume":2850,"transactions":9,"vwap":2849},"2025-07-25",163.50999,167.17999,162.36,166.47,53432300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1297,"percent_change":321,"volume":2857,"transactions":9,"vwap":2856},"2025-07-24",159.12,163.92999,158.36,162.12,48440100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1827,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-07-23",156.32001,159.45,156,158.64999,2.54,41510900,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-07-22",156.2,156.23,149.34,154.72,-2.28,-1.45,49028000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2567,"change":1703,"percent_change":1703,"volume":2880,"transactions":9,"vwap":2567},"2025-07-21",157.62,160.34,156.92,39021100,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-18",159.59,160.83,155.81,156.99001,-3.42,-2.13,48859800,{"date":2891,"open":2623,"high":2892,"low":2893,"close":2568,"change":2894,"percent_change":2765,"volume":2895,"transactions":9,"vwap":2568},"2025-07-17",161.96001,158.67999,0.33,50605100,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2238,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-07-16",155.31,160.36,152.85001,160.080002,2.87,59492800,{"date":2905,"open":2906,"high":2893,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-07-15",153.75,153.56,155.61,9.37,6.41,93370100,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2628,"volume":2919,"transactions":9,"vwap":2917},"2025-07-14",145.089996,147.58,141.89999,146.24001,-0.18,44718600,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":1828,"volume":2927,"transactions":9,"vwap":2925},"2025-07-11",142.60001,147.39999,141.60001,146.42,2.26,50049200,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-07-10",143,145.82001,141.85001,144.16,5.75,4.15,61101500,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2474,"volume":2944,"transactions":9,"vwap":2942},"2025-07-09",138.69,140.64999,137.59,138.41,0.59,37013100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":1038,"volume":2952,"transactions":9,"vwap":2950},"2025-07-08",137.32001,139.14999,135.91,137.82001,3.02,36124600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":1127,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-07-07",136.56,137.44,133.5,134.8,-2.26,37395000,{"date":2962,"open":2963,"high":2964,"low":2947,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-07-03",139.11,139.5,137.91,-0.61,-0.44,28646000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-07-02",135.53,139.78,135.22,138.52,2.41,1.77,39228000,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-07-01",138.77,140.23,135.12,136.11,-5.79,-4.08,55257200,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2916,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2916},"2025-06-30",144,146,141.0099945,-1.91,-1.33,42972500,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":1314,"percent_change":1845,"volume":3001,"transactions":9,"vwap":3000},"2025-06-27",144.17999,147.75,141.63,143.81,61937900,{"date":3003,"open":3004,"high":2990,"low":3005,"close":3006,"change":1793,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-06-26",145.97,141.91,143.67999,0.2,58180100,{"date":3010,"open":3011,"high":2997,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-06-25",140.94,139.46001,143.39999,4.97,3.59,74607200,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-06-24",133.42999,138.78999,132.92999,138.42999,8.85,6.83,78572000,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":80,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-06-23",130.47,133.25,126.82,129.58,1.04,65152900,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":733,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-06-20",129,132.81,127.55,128.24001,1.14,79931000,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2636,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-06-18",128.0099945,129.21001,125.77,126.79,-0.24,49627100,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":1792,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-06-17",127.93,130.7,126.58,127.099998,0.56,86623900,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-16",118.64,128.14,117.78,126.39,10.23,8.81,100968500,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-06-13",116.050003,117.88,115.059998,116.16,-2.34,-1.97,39702700,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-06-12",120.62,122.25,118.029999,118.5,-2.64,-2.18,44718400,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":1610,"volume":3092,"transactions":9,"vwap":3090},"2025-06-11",124.44,124.47,119.88,121.14,-2.1,32261900,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-06-10",121.11,124.089996,120.8,123.24,1.51,1.24,41691900,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-06-09",119.18,122.37,119.040001,121.73,5.54,4.77,55437700,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":2289,"percent_change":2474,"volume":3117,"transactions":9,"vwap":3116},"2025-06-06",117.69,118.38,115.88,116.19,27042100,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-06-05",118.95,119.24,114.71,115.69,-2.89,-2.44,34091000,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-06-04",117.41,119.3,115.73,118.58,1.27,1.08,31025000,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":1394,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-06-03",114.5,117.68,113.28,117.31,2.34,37161500,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-06-02",111.059998,114.86,111.010002,114.63,3.9,3.52,34078400,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-05-30",111.58,112.11,108.62,110.73,-2.3,-2.03,36088500,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-05-29",115.49,115.54,112.13,113.029999,0.17,0.15,30501400,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":1610,"percent_change":2373,"volume":3177,"transactions":9,"vwap":3176},"2025-05-28",114.92,114.95,112.66,112.86,27483700,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3183},"2025-05-27",113.18,115.4,112.27,114.56,4.25,3.85,37885000,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-23",108.089996,111.019997,107.67,110.31,-0.4,-0.36,30867300,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":2698,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3201},"2025-05-22",111.9,112.64,110.61,110.71,-1.2,29252000,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":2873,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3209},"2025-05-21",113.85,116.099998,111.089996,112.059998,-1.28,43594600,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":1934,"volume":3219,"transactions":9,"vwap":3217},"2025-05-20",114.35,114.51,112.080002,113.51,-1.23,29030800,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":1712,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3225},"2025-05-19",115.019997,115.53,114.059998,114.74,-2.07,37737400,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":2834,"percent_change":2482,"volume":3234,"transactions":9,"vwap":3233},"2025-05-16",118.07,118.24,116.010002,117.17,43419700,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":3241,"percent_change":3242,"volume":3243,"transactions":9,"vwap":3240},"2025-05-15",117.019997,117.5,114.010002,114.99,-2.73,-2.32,43843200,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":3250,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3249},"2025-05-14",119.83,122.52,116.59,117.72,5.26,4.68,86743700,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":3259,"percent_change":3260,"volume":3261,"transactions":9,"vwap":3258},"2025-05-13",109.6,113.13,109,112.46,4.34,4.01,55659500,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":3269,"volume":3270,"transactions":9,"vwap":3267},"2025-05-12",110.42,110.67,106.98,108.12,5.28,5.13,50543400,{"date":3272,"open":3273,"high":3274,"low":3275,"close":3276,"change":3040,"percent_change":3277,"volume":3278,"transactions":9,"vwap":3276},"2025-05-09",102.59,103.54,101.6,102.84,1.12,31704300,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":80,"percent_change":80,"volume":3285,"transactions":9,"vwap":3284},"2025-05-08",101.92,105.44,101.56,101.7,54231400,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":3292,"percent_change":3293,"volume":3294,"transactions":9,"vwap":3291},"2025-05-07",100.75,103.42,96.88,100.36,1.74,1.76,86474400,{"date":3296,"open":3297,"high":3298,"low":3299,"close":3300,"change":3074,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3300},"2025-05-06",98.41,100.07,97.44,98.62,-1.96,54264300,{"date":3304,"open":3305,"high":3306,"low":3307,"close":3308,"change":1349,"percent_change":3309,"volume":3310,"transactions":9,"vwap":3308},"2025-05-05",99,102.050003,98.76,100.59,1.81,41268900,{"date":3312,"open":3313,"high":3314,"low":3315,"close":3316,"change":3317,"percent_change":1890,"volume":3318,"transactions":9,"vwap":3316},"2025-05-02",98.4,99.88,98.3,98.8,2.15,29957900,{"date":3320,"open":3321,"high":3322,"low":3323,"close":3324,"change":2553,"percent_change":3325,"volume":3326,"transactions":9,"vwap":3324},"2025-05-01",99.27,100.099998,96.45,96.65,-0.72,29591500,{"date":3328,"open":3329,"high":3330,"low":3331,"close":3332,"change":3333,"percent_change":80,"volume":3334,"transactions":9,"vwap":3332},"2025-04-30",92.81,97.55,91.87,97.35,1.29,29730700,{"date":3336,"open":3337,"high":3338,"low":3339,"close":3340,"change":3341,"percent_change":2530,"volume":3342,"transactions":9,"vwap":3340},"2025-04-29",95.76,97.18,95.33,96.059998,-0.33,20700600,{"date":3344,"open":3345,"high":3346,"low":3347,"close":3348,"change":3349,"percent_change":1507,"volume":3350,"transactions":9,"vwap":3348},"2025-04-28",95.58,97.49,94.27,96.39,-0.26,30456700,{"date":3352,"open":3353,"high":3354,"low":3355,"close":3324,"change":2834,"percent_change":3356,"volume":3357,"transactions":9,"vwap":3324},"2025-04-25",93.28,97.099998,92.85,2.31,28575300,{"date":3359,"open":3360,"high":3361,"low":3362,"close":3363,"change":3364,"percent_change":3365,"volume":3366,"transactions":9,"vwap":3363},"2025-04-24",91.59,94.75,90.37,94.47,4.08,4.51,33681900,{"date":3368,"open":3369,"high":3370,"low":3371,"close":3372,"change":3373,"percent_change":3374,"volume":3375,"transactions":9,"vwap":3372},"2025-04-23",91.88,93.74,90.12,90.39,4.13,4.79,41102600,{"date":182,"open":3377,"high":3378,"low":178,"close":3379,"change":1979,"percent_change":3380,"volume":3381,"transactions":9,"vwap":3379},86.12,87.17,86.26,0.16,35236700]