[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INIO":3,"homepage-market-summary":30,"stock-historical-INIO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INIO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"INNIO N.V. Ordinary Shares","Nasdaq",null,"MOTORS & GENERATORS","Innio NV is a distributed energy solutions provider that delivers reliable, flexible, transient, decentralized, modular, and efficient power. The group designs, manufactures, and services high-performance power systems under its Jenbacher and Waukesha brands. The company delivers power for applications including data centers, microgrids, grid stabilization, industrial energy, and gas compression.","Munich",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.98,20.09,20.29,18.79,19.99,-1.01,-5.05,4302796.37969,43901,19.1602,42.95,17.45,5470990.336352553,6,85,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":13,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":29,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},5470990,465034178.589967,-43,"2026-06-04",[182,183,192,203,214,225,235,246,257,267,276,287,298,309,320,331,340,351,362,373,384,394,404,415,426,437,448,459,470,481,492,503,513,523,533,544,555,566,577,588,597,606,616,627,637,647,658,668,677,688,698,708,718,729,739,747,756,765,774,782,791,800,808,816,824,831,839,848,857,866,873,882,890,899,906,914,923,932,941,950,958,967,974,982,990],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},18.8,20.115,18.7,1.71,9.35,5547742.979621,45707,19.7458,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",17.9,18.55,17.53,18.28,0.15,0.83,5455783.752886,41615,18.1462,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",18.15,18.67,17.88,18.13,-0.25,-1.36,4900312.63304,35553,18.243,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",18.23,18.92,18.07,18.38,0.22,1.21,6100300.486783,45526,18.3981,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",19.15,18.05,18.16,-0.96,-5.02,4338583.314101,30161,18.3399,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",19.02,19.77,18.87,19.12,0.11,0.58,5358924.91742,33541,19.193,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",19.5,19.68,18.665,19.01,-0.98,-4.9,7661363.854506,53424,19.2204,{"date":258,"open":259,"high":260,"low":261,"close":19,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",19.28,20.23,18.83,0.48,2.46,6603338.332081,48058,19.7832,{"date":268,"open":269,"high":269,"low":251,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",20.41,19.51,-0.79,-3.89,6434523.924419,58155,19.4946,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",21.85,21.98,20.06,20.3,-0.85,-4.02,6344302.93963,50923,20.6305,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",20.8,21.39,20.455,21.15,0.19,0.91,10941541.735711,37390,21.038,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",21.04,21.6091,19.26,20.96,2.25,12.03,13131459.938721,82925,20.4552,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",18.24,18.905,18.035,18.71,0.92,5.17,7232596.322384,58045,18.6296,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",17.65,18.215,17.51,17.79,0.34,1.95,4041762.626431,45053,17.8552,{"date":332,"open":333,"high":334,"low":26,"close":26,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",19.24,19.43,-2.9,-14.25,5477080.897758,49194,18.2065,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",20.08,20.575,19.78,20.35,0.75,3.83,2920666.225464,28203,20.275,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",20.24,20.94,19.45,19.6,-1.18,-5.68,3304101.030436,35618,19.9284,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",21.7,21.81,20.49,20.78,-1.04,-4.77,3520373.161746,38143,20.8083,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",21.17,22.2,20.9,21.82,1.05,5.06,6739982.216092,40492,21.7307,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":54,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",20.43,21.49,20.42,20.77,2.42,2739193.706463,26729,20.8654,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":379,"volume":401,"transactions":402,"vwap":403},"2026-09-03",20.16,20.8399,19.85,20.28,0.21,4095319.249912,34689,20.419,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",20.26,20.27,19.19,20.07,0.6,3.08,5462952.815355,46279,19.8586,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",19.89,20,19.04,19.47,-0.73,-3.61,4046300.520575,35606,19.5969,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",20.69,20.925,19.69,20.2,-0.63,-3.02,4134812.794654,36357,20.1477,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",22.48,22.59,20.67,20.83,-1.71,-7.59,2965239.081622,27627,21.1149,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",23.66,24.41,22.4,22.54,-0.82,-3.51,2216472.126967,23453,22.9431,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",21.99,23.57,21.9601,23.36,1.4,6.38,2493027.319432,26923,23.1418,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",22.235,22.83,21.77,21.96,-0.17,-0.77,3504454.767565,28880,22.1947,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",22.68,22.9,21.92,22.13,-1.03,-4.45,2021079.52558,22032,22.269,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",23.12,23.515,22.22,23.16,0.16,0.7,3336235.395452,33448,22.9005,{"date":504,"open":67,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",25.14,22.39,23,-2.22,-8.8,5294415.780792,51782,23.0722,{"date":514,"open":515,"high":516,"low":67,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",26,26.3799,25.22,-0.78,-3,3624625.176694,32770,25.5288,{"date":524,"open":525,"high":526,"low":527,"close":515,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",27.32,27.35,25.63,-2.12,-7.54,5013213.636509,35325,26.1649,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",27.54,28.51,27.05,28.12,0.69,2.52,2423320.430695,31838,28.0242,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",27.31,28.34,27.09,27.43,-0.15,-0.54,2188090.933486,20854,27.5216,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",28.14,28.76,27.3,27.58,-0.66,-2.34,3471898.925018,33602,27.8233,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",27.89,29.335,27.53,28.24,0.79,2.88,3136513.20767,35099,28.2667,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",27.57,27.885,27,27.45,0.32,1.18,1909993.921927,23488,27.4022,{"date":589,"open":559,"high":590,"low":591,"close":592,"change":593,"percent_change":89,"volume":594,"transactions":595,"vwap":596},"2026-08-10",27.6023,26.4,27.13,-0.22,2673680.521779,30708,27.0413,{"date":598,"open":591,"high":599,"low":600,"close":526,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",27.83,25.7399,1.38,5.31,3376754.691397,36193,27.2704,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":551,"volume":613,"transactions":614,"vwap":615},"2026-08-06",26.02,27.18,25.23,25.97,-0.14,3276008.524933,28916,26.4833,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",27.24,27.525,25.8,26.11,-1.24,-4.53,4030999.390379,39160,26.3195,{"date":628,"open":629,"high":630,"low":631,"close":526,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",25.25,27.51,25.185,2.44,9.8,6544468.617975,65278,26.7233,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":54,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",24.05,25.12,23.13,24.91,2.01,3736535.986826,41862,24.6098,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",25.125,26.8,23.89,24.42,0.03,0.12,5393991.195594,47644,24.6796,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":305,"volume":665,"transactions":666,"vwap":667},"2026-07-30",24.6,25.75,23.245,24.39,2.62,9509529.745665,85246,24.2766,{"date":669,"open":670,"high":671,"low":672,"close":474,"change":488,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",26.3,26.64,21.69,-16.97,7346763.669503,68179,23.0793,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",25.44,27.21,22.6,26.22,-0.7,-2.6,7269115.333024,72616,24.6014,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":632,"volume":695,"transactions":696,"vwap":697},"2026-07-27",26.72,27.745,25.17,26.92,0.64,4458751.409017,50328,26.7542,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":443,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",27.94,28.205,25.82,26.28,-6.11,3106199.97475,34808,26.5316,{"date":709,"open":582,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",28.54,26.66,27.99,0.555,2.02,3096774.281662,27546,27.5879,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",28.49,29.83,27.295,27.435,-2.935,-9.66,4294923.980229,42464,28.2375,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",27.47,30.84,30.37,2.9,10.56,3665880.433984,37736,29.8241,{"date":740,"open":549,"high":741,"low":742,"close":731,"change":209,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",29.8,26.755,-0.9,3085337.847962,29934,28.1333,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",26.95,28.030001,24.58,27.72,-0.3,-1.07,7928700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",29.92,30.040001,27.56,28.02,-2.14,-7.1,4543700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",30.76,31.98,29.39,30.16,-0.65,-2.11,5291100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":477,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-14",31.81,32.9,29.75,30.81,-2.44,6059300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",33,33.29,31.51,31.58,-1.83,-5.48,2658900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",33.43,33.91,31.89,33.41,-0.32,-0.95,3137000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":293,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-09",34.55,35.74,33.48,33.73,0.57,3363000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":20,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-08",33.8,34.46,32.4,33.54,-2.92,4255900,{"date":817,"open":818,"high":819,"low":820,"close":802,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":802},"2026-07-07",35.78,36.67,31.77,-1.62,-4.48,7037200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":518,"percent_change":772,"volume":830,"transactions":9,"vwap":829},"2026-07-06",37.060001,38,35,36.17,4842900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":357,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-02",38.09,39.9,35.54,36.95,-3.09,7940400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",39.52,40.24,37.63,38.13,-1.42,-3.59,9424700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",38.12,40.72,37.080002,39.55,1.23,3.21,7333600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",39.26,39.31,35.099998,38.32,1.03,2.76,6526200,{"date":867,"open":868,"high":860,"low":869,"close":870,"change":798,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-26",37.6,36.85,37.29,-2.48,4271700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",38.39,39.7,36.55,38.24,1.76,4.82,3251100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":788,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-24",38.29,40,36,36.48,-4.78,2887000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",37.97,39.4,37,38.31,-2.82,-6.86,4157000,{"date":900,"open":827,"high":25,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",37.56,41.13,3.68,9.83,6514700,{"date":907,"open":908,"high":909,"low":861,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",35.61,37.85,37.45,2.43,6.94,3695100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",34.25,36.32,33.83,35.02,0.78,2.28,2582600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",34.67,34.76,33.19,34.24,-0.48,-1.38,2013100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",33.02,34.82,32.57,34.72,2.35,7.26,3455400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",33.36,33.9,32,32.37,-0.99,-2.97,2981700,{"date":951,"open":952,"high":953,"low":954,"close":943,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":943},"2026-06-11",31.49,33.85,31.25,1.93,6.14,4208500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",33.45,33.7,31.059999,31.43,-2.29,-6.79,8450600,{"date":968,"open":969,"high":908,"low":970,"close":971,"change":972,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-09",34.7,32.61,33.72,0,6339400,{"date":975,"open":976,"high":977,"low":978,"close":971,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":971},"2026-06-08",32.85,34.97,32.7,1.5,4.66,4830500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":74,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-05",30.6,34,30.3,32.22,-3.24,10402311,{"date":180,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},31,34.45,33.3,2.3,7.42,55350455]