[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBIS":3,"homepage-market-summary":30,"stock-historical-NBIS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NBIS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nebius Group N.V. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Nebius is a vertically integrated cloud provider focusing on AI and high-performance computing. It is a carve-out of the previous Russian tech firm Yandex, following the Russian sanctions since the Ukraine-Russia war. Nebius designs and operates its own data centers and servers across Europe and the US, with a total capacity of several hundred megawatts. In September 2025, Microsoft became a major Nebius client under a multiyear $17 billion revenue agreement to provide computing capacity.","1,500",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},249.87,237.22,255.1,237,232.57,17.3,7.44,21222024.168133,327805,248.73,299.85999,73.52,17584277.073596485,77.9,533,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},21.45,16708516,6098608245.472718,921.55,"2025-04-24",[184,185,195,206,217,228,239,250,261,271,282,293,304,315,326,337,348,359,370,381,392,403,413,424,435,445,456,467,477,488,499,510,521,531,541,552,563,574,585,596,607,618,629,640,651,661,672,683,694,705,716,727,738,749,760,771,782,791,799,807,816,824,833,842,850,859,868,877,886,895,904,913,922,931,940,948,957,966,974,983,991,1000,1009,1018,1025,1034,1043,1052,1061,1070,1079,1087,1096,1105,1114,1123,1131,1139,1148,1156,1165,1174,1183,1192,1201,1210,1219,1227,1236,1245,1254,1263,1272,1280,1289,1298,1307,1316,1324,1333,1341,1349,1358,1367,1375,1384,1392,1401,1410,1419,1428,1437,1445,1454,1463,1472,1481,1489,1498,1507,1516,1525,1534,1542,1550,1559,1568,1577,1585,1593,1602,1611,1619,1628,1636,1644,1653,1662,1670,1678,1687,1695,1704,1713,1721,1728,1737,1746,1754,1763,1772,1781,1789,1796,1804,1813,1822,1829,1838,1846,1854,1863,1872,1881,1890,1898,1907,1916,1924,1933,1940,1947,1956,1964,1970,1978,1987,1996,2004,2013,2022,2030,2039,2048,2055,2063,2071,2079,2087,2094,2102,2110,2119,2128,2135,2141,2149,2157,2166,2175,2183,2191,2200,2208,2216,2225,2234,2243,2252,2260,2269,2278,2287,2296,2305,2314,2322,2331,2340,2348,2356,2365,2372,2380,2389,2397,2406,2414,2423,2432,2439,2448,2456,2464,2473,2481,2490,2498,2506,2513,2522,2527,2535,2544,2551,2559,2567,2575,2582,2591,2598,2607,2616,2625,2632,2641,2649,2657,2666,2675,2683,2692,2701,2708,2717,2725,2734,2743,2752,2761,2770,2778,2787,2796,2804,2812,2821,2829,2838,2847,2855,2863,2872,2880,2888,2896,2903,2910,2919,2926,2934,2942,2950,2958,2966,2973,2982,2987,2995,3004,3011,3020,3029,3038,3043,3051,3059,3068,3075,3084,3091,3099,3106,3113,3120,3127,3135,3143,3151,3160,3168,3175,3182,3191,3200,3209,3215,3222,3229,3238,3247,3256,3264,3272,3280,3288,3296,3304,3312,3321,3330,3337,3346,3353,3361],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",244.1,244.49,230.51,-10.24,-4.22,15066750.033185,253110,234.6093,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",235.76,248.34,235.3417,242.81,10.53,4.53,12268426.633375,217888,243.0726,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",236.18,239.63,228.4701,232.28,-3.6,-1.53,12329186.808898,193333,232.9762,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",243.655,250.48,235.06,235.88,-1.475,-0.62,14717718.320929,198996,239.8162,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",235.18,246.975,233.61,237.355,5.475,2.36,13102154.328252,195353,240.1114,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",235.195,245.35,228.38,231.88,-5.45,-2.3,12762123.975177,194456,235.0013,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",245.6,246.92,235.4113,237.33,-6.15,-2.53,11048831.903258,195444,238.9515,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":21,"volume":268,"transactions":269,"vwap":270},"2026-09-24",231.835,249.19,229.5,243.48,16.87,24334964.439694,355910,241.9883,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",235.16,236.5686,226.39,226.61,-9.51,-4.03,11013375.016877,185506,231.3061,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",233.24,246.61,231.66,236.12,3.32,1.43,15388959.715284,229998,238.1828,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",225.96,237.96,221.3,232.8,9.26,4.14,17531104.504007,264460,230.9888,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",217.895,224.6499,210.3,223.54,5.55,2.55,21347716.050197,275724,219.1085,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",230.02,232.85,209.65,217.99,8.62,4.12,30822049.425024,430406,216.0885,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",212.49,220.4,208.4614,209.37,2,0.96,13929365.152919,206541,214.4367,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",211.03,216.5595,206.8473,207.37,-4.82,-2.27,10314966.328006,158704,209.9814,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",204.98,219.32,203.87,212.19,-12.36,-5.5,13633737.881336,239233,212.8107,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",234.8,234.95,223.64,224.55,-3.56,-1.56,11228341.894271,181385,228.0743,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",232,238.33,226.03,228.11,-12.24,-5.09,13059378.618486,210200,229.9786,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",247.905,250.272,240.2,240.35,-3.53,-1.45,11438959.99953,194634,243.5186,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",234.845,254.74,234.325,243.88,17.49,7.73,26697328.321787,406387,244.2237,{"date":404,"open":405,"high":406,"low":407,"close":275,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",210.19,226.58,209.405,15.76,7.48,14970670.606039,220470,218.9533,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",202.88,211.67,196.63,210.63,6.54,3.2,10695215.982948,159888,207.082,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",195.655,205.21,195.15,204.09,4.55,2.28,10548179.759272,158498,201.4476,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":74,"volume":442,"transactions":443,"vwap":444},"2026-09-01",199.91,202.8075,194.8,199.54,-6.78,10859258.297029,202435,199.1538,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",205.735,208.88,201.5,206.32,-2.86,-1.37,10579558.223181,151139,204.8997,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",211.96,214.28,205.48,209.18,-9.3,-4.26,13122092.924147,213820,209.1654,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":430,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",223.37,228.5,215.41,218.48,2.13,16068171.493439,226501,220.7083,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",215.5,221.47,213.6001,213.93,-8.04,-3.62,10562817.887535,189037,217.4421,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",217.96,223.44,213.55,221.97,11.06,5.24,13547943.518337,205586,219.399,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",211.202,213.75,201.8906,210.91,-8.22,-3.75,16882275.387456,270527,208.0241,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",226.36,230.81,217.85,219.13,-0.98,-0.45,20239738.379028,268794,222.7378,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",223,212.04,220.11,-3.79,-1.69,28506043.088436,330358,217.7333,{"date":532,"open":533,"high":534,"low":502,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",232.32,236.2,223.9,-24.53,-9.87,49456911.284282,707559,223.8166,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",268.7,274.8,244.78,248.43,-20.42,-7.6,22466110.432956,379106,255.9774,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",276.78,280.83,263.82,268.85,-8.83,-3.18,19590898.865919,319078,272.9731,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",258.09,278.66,256.905,277.68,22.64,8.88,28797876.753184,448095,271.1851,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",255.47,275.96,247.38,255.04,-4.16,-1.6,35878861.043817,590383,261.0042,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",226,259.44,216.11,259.2,65.97,34.14,62503170.224189,1031121,239.2961,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",187.5,195.6,187.31,193.23,9.12,4.95,20058103.182201,289350,191.5297,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",186.08,196.13,183.11,184.11,-3.86,-2.05,15666168.780493,250603,188.3885,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",197.365,197.42,180.6307,187.97,-1.91,-1.01,22613024.599055,382675,187.3774,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",205.42,215.51,189.17,189.88,-29.11,-13.29,25957522.846624,411867,201.093,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",219.95,228.02,214.7401,218.99,-6.75,-2.99,15513079.952909,259927,222.8367,{"date":652,"open":653,"high":654,"low":479,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",216.41,229.47,225.74,13.16,6.19,20834180.030801,331726,222.811,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",184.085,221.67,176.25,212.58,22.17,11.64,28172903.177335,415537,208.7365,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",200.935,204.5659,182.5,190.41,1.98,1.05,25479678.449532,420954,191.4063,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",172.18,195.8882,169.08,188.43,40.21,27.13,41469086.046345,571781,186.0335,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-29",170.45,172,145.8,148.22,-21.47,-12.65,38407325.245286,520898,155.2778,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-28",178.87,180.07,161.44,169.69,-18.19,-9.68,28431948.400048,389771,168.3098,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-27",196.725,199.8899,180.83,187.88,0.11,0.06,18109801.0692,260851,188.2143,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-24",218,218.5388,186.41,187.77,-33.2,-15.02,23779873.131324,371984,198.0551,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",214.285,230.3,214.22,220.97,2.81,1.29,15172723.133186,238765,221.7552,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-22",211,228.665,209.524,218.16,1.24,0.57,16936570.507369,283019,222.1281,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-21",193.05,217.62,192.12,216.92,34.3,18.78,25634779.452882,362866,208.4857,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-20",186.965,194.34,179.08,182.62,4.91,2.76,16901619.798309,246954,185.1949,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-17",165.074997,186.77,164.31,177.71001,5.94,3.46,24850600,{"date":792,"open":677,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-16",193.10001,169.231,171.77,-27.74,-13.9,28410900,{"date":800,"open":621,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-15",203.25,187.24001,199.50999,5.42,2.79,18844400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-14",217.039993,222.75,193,194.089996,-16.42,-7.8,17928500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":580,"volume":823,"transactions":9,"vwap":821},"2026-07-13",212.69,219,204.7,210.50999,-9.14,10842300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-10",213.031998,224.48,207.44,219.64999,3.45,1.6,11490500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",229.18401,229.49899,211.50999,216.2,-0.28,-0.13,13994700,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-08",192.67,218.49001,216.48,21.29,10.91,17925700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-07",202.32001,207.52,193.67999,195.19,-17.83,-8.37,17160800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-06",216.25,224.97,206.21001,213.020004,-2.6,-1.21,14918900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-02",233,237.25999,207.299,215.62,-13.56,-5.92,24804700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-01",240.274,246.49001,228.17,229.17999,-46.99,-17.01,30684800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-30",258.26001,290.60001,255.8,276.17001,15.02,5.75,12870300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-29",249.375,263.79999,234.5,261.14999,20.85,8.68,14299200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",244.85001,248.8,234.39999,240.3,-16.33,-6.36,13155000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-25",272.57001,275.51999,252.56,256.63,-3.03,-1.17,14495500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-24",275.10001,276.15201,249.21001,259.66,-15.59,-5.66,15286300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-23",257.75,295.23001,251,275.25,-8.36,-2.95,18767700,{"date":941,"open":942,"high":25,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-22",289.95999,278,283.60999,-3.08,-1.07,14697600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-18",298.20001,298.79999,275.57501,286.69,5.78,2.06,36625500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-17",265.64999,297.92999,264.29001,280.91,15.81,5.96,24392300,{"date":967,"open":576,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-16",277.345,253.39999,265.10001,5.03,1.93,14643700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-15",251.96001,262.89499,245.24001,260.070007,27.71,11.93,16699200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":430,"volume":990,"transactions":9,"vwap":988},"2026-06-12",234.64999,243.59,223.5,232.36,10.12,17131300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-11",205.39,228.49001,205,222.24001,10.55,4.98,14297100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-10",215.493,230.99001,211.37,211.69,-8.43,-3.83,15356600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-09",230,237.655,200.3,220.12,2.12,0.97,22699200,{"date":1019,"open":1020,"high":1020,"low":1021,"close":729,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":729},"2026-06-08",240.39999,217.7,-9.81,-4.31,14008400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-05",246.86,250.75,216.69,227.81,-31.86,-12.27,20874000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-04",239.74001,264.47,234.69,259.67001,7.99,3.17,12304800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-03",260.215,267.45999,247.50999,251.67999,-8.9,-3.42,11532600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-02",272.10001,278.84,259.75,260.57999,-3.93,-1.49,14040400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-01",244.089996,274.798,238,264.51001,33.42,14.46,24248900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-29",227.86,233.60001,210.39999,231.089996,4.75,2.1,23748700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":321,"volume":1086,"transactions":9,"vwap":1084},"2026-05-28",230.38,232.89,219.0099945,226.34,17.97,26016700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-27",207.785,209.64,198.31,208.37,0.31,0.15,13981100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-26",220.675,221.0099945,205.66,208.059998,-6.71,-3.12,11287000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-22",219.25999,221.92,210.73,214.77,-5.16,-2.35,10606700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-21",211.74001,226.81,208.8,219.92999,28.11,14.65,23027700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":647,"volume":1130,"transactions":9,"vwap":1128},"2026-05-20",203.97,204.25,190.64,191.82001,-5.91,13064000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":946,"volume":1138,"transactions":9,"vwap":1136},"2026-05-19",191,202.81,183,197.73,-2.13,16832900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-18",217.47,218.070007,190.080002,199.86,-20.08,-9.13,21056500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":866,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-15",217.61,228.78999,211.8,219.94,-0.55,22919800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-14",213.375,233.73,207.75,221.14999,13.88,6.7,29737800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-13",203.845,217.34,195,207.27,28.16,15.72,38770000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-12",180.42,185.61,172.25,179.11,-6.99,-3.76,11723200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-11",179.89999,196.45599,178.55,186.10001,9.05,5.11,14061600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-08",183.7,188.25,176.5,177.050003,-7.72,-4.18,12929600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-07",190.0099945,197.89,177,184.77,-10.32,-5.29,19203400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-06",179.595,195.99001,175.11,195.089996,19.17,10.9,19331100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":839,"volume":1226,"transactions":9,"vwap":1224},"2026-05-05",171.64999,179.96001,168.71001,175.92,-0.5,11763200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-05-04",160.38499,179.39999,159.7,176.42,21.93,14.2,24793300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-05-01",141.33,156,140,154.49001,16.26,11.76,15854500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-30",145.185,146.98,135,138.23,-2.96,-2.1,12682900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-29",140.095001,143.7,134.22,141.19,5.68,4.19,14962700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-28",138.39999,141.46001,132.7,135.50999,-9.45,-6.52,16041400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1059,"volume":1279,"transactions":9,"vwap":1277},"2026-04-27",148.39,148.8,138.56,144.96001,-2.2,14122100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-24",163.67,165.25,145.81,147.16,-9.92,-6.32,18386600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-23",155.89999,165.81,154.070007,157.080002,0.94,0.6,13968700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-22",162.86,167.42999,155.35001,156.14,-0.41,-0.26,12899100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-21",161.22,163.25,155.39999,156.55,-2.61,-1.64,10061200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":745,"volume":1323,"transactions":9,"vwap":1321},"2026-04-20",157,161.75,154.039993,159.16,2.02,12962500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-17",163.78,164.059998,154.73,157.14,-8.2,-4.96,17203600,{"date":1334,"open":1335,"high":1223,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-16",167,160.089996,165.34,-1.43,-0.86,13912300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":147,"volume":1348,"transactions":9,"vwap":1346},"2026-04-15",160.226,166.81,156.5,166.77,4.83,14356300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-14",161.10001,166.10001,158.52,161.94,7.38,4.77,21983200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-13",142.7,159.5,142.3,154.56,9.59,6.62,23439600,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-10",134.88499,149.82001,144.97,8.64,6.34,25785100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-09",125,136.55,124.55,136.33,11.33,9.06,20407800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1377,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1377},"2026-04-08",126.88,127.75,119.35,7.6,6.47,18679200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-07",110.625,117.9,110.28,117.4,4.86,4.32,13136900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-06",108.66,113.84,107.45,112.54,3.72,3.42,10920700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-04-02",96.41,108.96,96.19,108.82,6.87,6.74,13686800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-04-01",105.945,107.87,101.35,101.95,-1.81,-1.74,14922000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-31",97.98,103.89,95.73,103.76,11.5,12.46,21546900,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-30",102.24,89.653,92.26,-8.56,-8.49,16685000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-27",105.83,106.26,100.27,100.82,-5.15,-4.86,11552100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-26",113.255,113.3,105.41,105.97,-9.12,-7.92,13405500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-25",116.87,118.8,113.33,115.089996,0.18,0.16,12131100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-24",116.175,117.8,112.010002,114.91,0.76,0.67,11830600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":938,"volume":1488,"transactions":9,"vwap":1486},"2026-03-23",116.71,121.31,113.55,114.15,-3.47,13470100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-20",120.475,123.724,112.634,117.62,-3.9,-3.21,17414000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-19",115.255,121.8,114.77,121.52,2.96,2.5,14606000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-18",114.8,122.774,114,118.56,2.23,1.92,35792300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-17",120.34,121.5,113.11,116.33,-13.52,-10.41,57203800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-16",124.75,132.3,124.423,129.85001,16.9,14.96,34657700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":777,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-03-13",110.44,116.57,110.14,112.95,4.54,15433700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":387,"volume":1549,"transactions":9,"vwap":1547},"2026-03-12",109.089996,111.040001,106.52,108.040001,-3.955,13302400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-11",105.16,114.080002,104.49,111.995,15.565,16.14,34845300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-10",95.14,98.4,95,96.43,1.49,1.57,7125500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-09",87.36,95.2,86.5,94.94,5.61,6.28,9983800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1287,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-03-06",92.3,94.95,88.8,89.33,-6.61,7829400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1137,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-03-05",96.75,99.25,91.62,95.65,-2.18,8769300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-03-04",90.4,98.48,90.15,97.78,10.98,12.65,12975800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-03-03",86.15,89.87,83.53,86.8,-4.21,-4.63,10158200,{"date":1612,"open":1613,"high":1614,"low":1607,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-03-02",88,91.387,91.010002,-0.18,-0.2,11049500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-27",98.7,99.3,88.4,91.19,-13.69,-13.05,22945200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":920,"volume":1635,"transactions":9,"vwap":1633},"2026-02-26",106,108.32,102,104.88,-1.24,8529300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":830,"volume":1643,"transactions":9,"vwap":1641},"2026-02-25",104.99,107.44,102.8,106.12,3.54,8737200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-24",99.365,103.75,97.748,102.58,1.97,1.96,7436000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-23",96.305,101.163,95.3,100.61,2.69,2.75,8882200,{"date":1663,"open":1664,"high":1631,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-20",106.591,97.029999,97.92,-9.69,-9,17238800,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-19",100.43,107.98,107.61,5.81,5.71,17315000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-18",99.73,104.4,96.857,101.8,4.28,4.39,13132500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1225,"volume":1694,"transactions":9,"vwap":1692},"2026-02-17",96,99.29,93.5,97.52,-0.49,11665200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-13",89.86,100.32,88.86,98.010002,8.28,9.23,20543800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-12",84.099998,90.76,79.69,89.73,1.12,1.26,25735500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":559,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-02-11",92.915,94.75,87.14,88.61,-3.46,13933000,{"date":1722,"open":1715,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":920,"volume":1727,"transactions":9,"vwap":1725},"2026-02-10",95.552,91.66,91.79,-1.09,10388600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-02-09",84.45,93.68,83.81,92.88,6.78,7.87,13235600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-02-06",79.225,86.66,77.12,86.099998,12.23,16.56,16895700,{"date":1747,"open":1748,"high":1749,"low":26,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-05",79.14,80.82,73.87,-8.52,-10.34,17441100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-02-04",87,87.665,78.44,82.39,-7.56,-8.4,15962800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-02-03",89.93,91.39,84.75,89.95,1.79,2.03,9743100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-02-02",85.81,89.25,84.22,88.16,2.97,3.49,10501300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":190,"volume":1788,"transactions":9,"vwap":1786},"2026-01-30",91.551,92.040001,84.12,85.19,-9.72,18182300,{"date":1790,"open":1791,"high":1588,"low":1792,"close":1793,"change":1794,"percent_change":355,"volume":1795,"transactions":9,"vwap":1793},"2026-01-29",98.36,91.16,94.91,-5.52,13332200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1672,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1672},"2026-01-28",100,101.85,96.44,2.56,2.62,11834100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-27",94.35,99.54,93.53,97.87,6.41,7.01,11670900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-26",97.71,100.88,91.36,91.46,-3.04,-3.22,14675900,{"date":1823,"open":1824,"high":1825,"low":1808,"close":1826,"change":1112,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-23",96.7,98.885,94.5,-2.43,10064600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-22",102.010002,103.98,96.5,96.85,-2.02,-2.04,10237100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2026-01-21",101.089996,102.4,93.099998,98.87,-0.42,15470500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1690,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1690},"2026-01-20",101.83,104.47,98.34,-9.44,-8.68,16768600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-16",105.995,110.5,100.71,108.73,4.845,4.66,15674400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-15",104.555,108.13,101.099998,103.885,1.905,1.87,11190900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-14",105.78,106.7,99.383,101.98,-3.45,-3.27,10468000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-13",107.33,107.95,103.92,105.43,-1.9,-1.77,10405200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1883,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1883},"2026-01-12",98.32,108.68,96.55,9.4,9.6,16033500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2026-01-09",98.895,104.97,97.099998,97.93,0.63,0.65,11735300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2026-01-08",96.79,102.54,96.021004,97.3,1.09,1.13,12952000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":278,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2026-01-07",99.010002,102.35,95.56,96.21,-4.02,10185800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2026-01-06",95.715,100.68,90.94,100.24,7.41,7.98,18739600,{"date":1934,"open":1563,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":420,"volume":1939,"transactions":9,"vwap":1937},"2026-01-05",95.44,90.89,92.83,2.88,10025600,{"date":1941,"open":1942,"high":1707,"low":1943,"close":1768,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1768},"2026-01-02",86.985,86.010002,6.245,7.46,9099500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-31",85.37,86.47,82.9,83.705,-1.465,-1.72,7055900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":625,"volume":1963,"transactions":9,"vwap":1961},"2025-12-30",86.375,86.96,84.56,85.17,-0.87,5802300,{"date":1965,"open":1730,"high":1718,"low":1966,"close":1967,"change":1968,"percent_change":1888,"volume":1969,"transactions":9,"vwap":1967},"2025-12-29",84.29,86.040001,-1.55,8076100,{"date":1971,"open":1972,"high":1589,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-26",91.51,86.74,87.59,-3.54,-3.88,6234600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-24",90.23,91.42,88.65,91.13,1.1,1.22,3338000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-23",90.31,92.97,88.31,90.029999,-3.2,-3.43,8885700,{"date":1997,"open":1990,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-22",95.9,91.099998,93.23,3.77,4.21,11303100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-19",80.65,90.54,80.16,89.46,11.37,14.56,17558700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-18",79.050003,80.35,77.010002,78.089996,2.64,3.5,10345800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":355,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-12-17",84.089996,84.3,75.25,75.45,-6.79,17064100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-16",79.575,81.56,76.88,80.95,-0.19,-0.23,13847800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-15",88.099998,88.24,80.064003,81.14,-6.55,-7.47,17138600,{"date":2049,"open":2050,"high":1590,"low":2051,"close":2052,"change":2053,"percent_change":1180,"volume":2054,"transactions":9,"vwap":2052},"2025-12-12",93.31,86.2,87.69,-6.59,14990600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":88,"volume":2062,"transactions":9,"vwap":2060},"2025-12-11",89.2,95.45,86.7,94.28,0.69,11896100,{"date":2064,"open":1432,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-12-10",97.089996,92.2,93.59,-2.82,-2.93,10080700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1412,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1412},"2025-12-09",98.089996,100.883,96.099998,-3.92,-3.91,10060000,{"date":2080,"open":2081,"high":2082,"low":1657,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-08",97.29,100.5,100.33,2.29,2.34,8737800,{"date":2088,"open":2089,"high":1423,"low":2090,"close":2091,"change":2092,"percent_change":1609,"volume":2093,"transactions":9,"vwap":2091},"2025-12-05",100.34,96.2,98.040001,-4.76,13041100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1640,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1640},"2025-12-04",99.07,103.84,97.47,3.88,3.92,11234100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1801,"volume":2109,"transactions":9,"vwap":2107},"2025-12-03",95.019997,99.059998,91,98.92,2.47,11307500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-12-02",100.36,102.95,96.059998,96.45,-3.7,-3.69,11332700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-12-01",91.45,101.6,89.010002,100.15,5.28,5.57,14462900,{"date":2129,"open":1894,"high":2130,"low":2131,"close":2132,"change":1469,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-11-28",97.080002,93.44,94.87,0.19,6018800,{"date":2136,"open":2137,"high":2138,"low":1707,"close":2139,"change":1675,"percent_change":419,"volume":2140,"transactions":9,"vwap":2139},"2025-11-26",93.85,95.634,94.69,13545000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":74,"volume":2148,"transactions":9,"vwap":2146},"2025-11-25",89.29,91.28,84.721,88.88,-3.02,15021200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1372,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-11-24",86.23,93,85.15,91.9,10.38,51066800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-21",85.55,88.74,78.21,83.26,-1.38,-1.63,34963200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-20",99.43,102.69,84.21,84.64,-10.43,-10.97,35775700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":202,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-11-19",93.0049973,96.72,91.8,95.07,5,22040600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2007,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2007},"2025-11-18",83.78,93.69,81.71,4.56,5.3,26661600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-17",83.82,89.65,83.59,85.98,2.44,2.92,23478700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":377,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-11-14",82.36,89,82,83.54,-5.74,31948000,{"date":2209,"open":1936,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-13",91.48,84.5,88.63,-5.73,-6.07,41803000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-12",104.2,105.65,91.71,94.36,-7.86,-7.69,35913500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-11",114.13,114.56,99.83,102.22,-7.73,-7.03,45261100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-10",115.18,118.37,108.72,109.95,-1.33,-1.2,21363600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-11-07",104.5,111.3,101.26,111.28,1.84,1.68,17614100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1760,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-11-06",119.55,121,108.41,109.44,-6.46,17314400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-11-05",113.64,118.21,111.43,117,6.46,5.84,13977700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-11-04",112.355,116.78,109,110.54,-9.93,-8.24,17818200,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-11-03",134,134.92999,119.75,120.47,-10.35,-7.91,17247000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-31",126.64,132.14999,126.3,130.82001,6.64,5.35,13389000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-30",121.2,128.44,117.76,124.18,-0.92,-0.74,12204400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-29",124.28,125.95,117.5,125.099998,3.27,2.68,13952800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":212,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-10-28",126.435,129.029999,120.78,121.83,-2.87,13455500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-27",120.91,126.5,120.11,125.43,8.17,6.97,16809800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-24",111.16,117.45,110.010002,117.26,11.1,10.46,17411900,{"date":2341,"open":2083,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-23",106.62,99.46,106.16,7.54,7.65,15803800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":929,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-10-22",106.675,107.8,94.63,98.62,-5.43,26631500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-21",107.88,108.18,101.4,104.28,-4.72,-4.33,18455900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2273,"change":2370,"percent_change":2077,"volume":2371,"transactions":9,"vwap":2273},"2025-10-20",116.79,117.47,107.51,-4.44,17799500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":814,"volume":2379,"transactions":9,"vwap":2377},"2025-10-17",118.059998,120.573,110.88,113.44,-9.6,21366500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-16",128.089996,130.97,122.019997,123.040001,-2.79,-2.22,14207700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1425,"volume":2396,"transactions":9,"vwap":2394},"2025-10-15",131.89999,131.99001,122.2,125.83,-2.32,11708300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-14",132,133.784,125.75,128.14999,-7.31,-5.4,13109200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1540,"volume":2413,"transactions":9,"vwap":2411},"2025-10-13",135.21001,138.53,132.64999,135.46001,5.88,12788900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-10-10",134.95,141.10001,128.0099945,129.58,-3.06,-2.31,28268500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-10-09",120.98,133.32001,119.87,132.64,10.64,8.72,18124600,{"date":2433,"open":2298,"high":2434,"low":2309,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-10-08",125.31,122,4.3,3.65,18005900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-10-07",127.825,128.28,115.72,117.7,-7.24,-5.79,19574000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1819,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-10-06",132.39999,135.75999,124.93,124.94,-2.38,16311100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2250,"volume":2463,"transactions":9,"vwap":2461},"2025-10-03",127.235,132.979,123.6,127.98,2.11,21351300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-10-02",123.77,126.74,118.57,125.87,10.26,8.87,26887700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1778,"volume":2480,"transactions":9,"vwap":2478},"2025-10-01",111.715,115.88,109.76,115.61,3.34,12008100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-30",113.445,117.65,111.66,112.27,2.05,1.86,20425100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2085,"volume":2497,"transactions":9,"vwap":2495},"2025-09-29",109.38,112.52,108.33,110.22,2.52,12067000,{"date":2499,"open":2500,"high":2501,"low":1640,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-26",109.93,109.99,107.7,-0.24,-0.22,14915100,{"date":2507,"open":2508,"high":1553,"low":2509,"close":2510,"change":1208,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-09-25",108.055,105.88,107.94,-4.67,19658800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-24",109.135,114.85,104.85,113.23,5.43,5.04,25341200,{"date":2523,"open":1547,"high":2524,"low":2525,"close":2351,"change":117,"percent_change":1914,"volume":2526,"transactions":9,"vwap":2351},"2025-09-23",109.98,104.25,16693500,{"date":2528,"open":1424,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-22",108.58,98.52,106.6,7.29,7.34,24365200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-19",94.14,99.55,93.25,99.31,5.19,5.51,18649300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":152,"percent_change":152,"volume":2550,"transactions":9,"vwap":2549},"2025-09-18",95.074997,97.68,92.029999,94.12,18068500,{"date":2552,"open":2553,"high":1563,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-17",91.67,88.83,94.080002,4.65,5.2,24500300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":213,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-09-16",91.2,91.3,88.019997,89.43,-1.68,11737300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":159,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-09-15",92.61,94.42,88.84,90.96,0.61,19391500,{"date":2576,"open":1624,"high":2577,"low":2578,"close":2579,"change":1985,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-09-12",92,86.78,90.41,1.37,22844700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-09-11",92.67,93.87,88.415,89.19,-4.2,-4.5,37580600,{"date":2592,"open":2593,"high":2594,"low":2106,"close":2595,"change":2596,"percent_change":1827,"volume":2597,"transactions":9,"vwap":2595},"2025-09-10",91.64,100.51,93.39,-2.33,44690600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-09-09",97.2,98.68,86.12,95.72,31.66,49.42,88378300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-09-08",64.67,66.64,63.8,64.059998,-1.41,-2.15,23050000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-09-05",66.5,67.39,63.26,65.47,0.56,0.86,5811700,{"date":2626,"open":2627,"high":2618,"low":2628,"close":2629,"change":2303,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-09-04",65.445,64.41,64.91,-1.13,5473300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-09-03",66.88,67,64.831,65.65,-0.07,-0.11,6506200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":865,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-09-02",65.9,67.879,64.11,65.72,-3.81,9333000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1111,"volume":2656,"transactions":9,"vwap":2654},"2025-08-29",71.545,71.69,67.6,68.32,-3.72,7594300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-28",70.93,73.5,70.2,72.040001,1.94,2.77,8909400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-27",71.5,71.798,68.652,70.099998,-0.38,-0.54,6471400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":137,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-08-26",70.29,72.8,69.31,70.48,0.66,7516500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-25",69.46,70.74,67.25,70.019997,1.04,1.51,7898700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-22",65.51,69.68,64.611,68.98,2.8,4.23,11017200,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":624,"volume":2707,"transactions":9,"vwap":2705},"2025-08-21",68.26,65.45,66.18,-1.29,8019200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-20",65.185,67.5,62.0099983,67.47,0.28,0.42,14162800,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-19",71.75,66.2,67.19,-5.35,-7.38,12276300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-18",71.44,72.59,68.27,72.54,0.92,1.28,10007000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-15",68.3,71.97,67.31,71.62,3.16,4.62,9237600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-14",69.75,71.52,67.099998,68.46,-2.17,-3.07,13114000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-08-13",75.080002,75.21,69.080002,70.63,-4.7,-6.24,18701900,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-08-12",73.425,75.919,72,75.33,5.09,7.25,16106400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1015,"volume":2777,"transactions":9,"vwap":2775},"2025-08-11",69.9,75.96,69.16,70.24,1.46,21552700,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-08-08",68.175,71.49,66.45,68.78,3.47,5.31,18451900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-08-07",64.37,70.54,63.38,65.31,10.22,18.55,44065000,{"date":2797,"open":2798,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-08-06",55.89,53.95,55.09,-0.08,-0.15,9731100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":175,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-08-05",55.845,56.45,53.538,55.17,1.85,8585100,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-08-04",52.99,54.53,52.88,54.17,2.17,4.17,7096100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1827,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-08-01",51.97,53.73,50.098,52,-4.46,11719100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-31",53.33,57.13,52.9,54.43,3.14,6.12,22905500,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-30",50.88,52.5,50.25,51.29,0.89,1.77,8009400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1112,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-07-29",53.29,54.7,50,50.4,-4.45,10638300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":1659,"volume":2862,"transactions":9,"vwap":2860},"2025-07-28",51.69,52.805,50.554,52.75,1.38,8599500,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-07-25",52.52,52.76,51.32,51.37,-0.79,-1.51,6237600,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2714,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-07-24",53.28,53.78,51.02,52.16,0.54,7220700,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":132,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-07-23",51.2,52.040001,50.44,51.88,1.71,7288500,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":865,"volume":2895,"transactions":9,"vwap":2893},"2025-07-22",52.15,52.3,49,51.0099983,-1.36,9913900,{"date":2897,"open":2898,"high":2899,"low":2885,"close":2900,"change":1844,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-07-21",53.71,58.164,52.37,-0.8,19795700,{"date":2904,"open":2905,"high":2906,"low":2893,"close":2907,"change":2908,"percent_change":2565,"volume":2909,"transactions":9,"vwap":2907},"2025-07-18",54.65,54.8,52.79,-0.9,9593800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-07-17",53.81,56.16,52.712,53.69,0.38,0.71,10876400,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2504,"percent_change":1304,"volume":2925,"transactions":9,"vwap":2924},"2025-07-16",53.58,53.65,50.12,53.31,11086400,{"date":2927,"open":2928,"high":2929,"low":2876,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-07-15",52.325,55.43,53.53,1.58,3.04,18454800,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2346,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-07-14",48.93,52.21,48.8,51.95,17.27,24405100,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":1137,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-07-11",46.515,47.605,43.89,44.3,-4.59,9198200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2916,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-07-10",46.5,47.235,45.25,46.43,0.83,8476000,{"date":2959,"open":2960,"high":2938,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-07-09",47.4,45.81,46.049999,-1.05,-2.23,10148700,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2303,"percent_change":1968,"volume":2972,"transactions":9,"vwap":2971},"2025-07-08",48.099998,48.55,46.65,47.099998,8447800,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-07-07",49.325,49.335,47.22,47.84,-2.41,-4.8,9432600,{"date":2983,"open":2984,"high":2984,"low":2985,"close":2842,"change":2714,"percent_change":2622,"volume":2986,"transactions":9,"vwap":2842},"2025-07-03",50.99,49.8,5143300,{"date":2988,"open":2989,"high":2882,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-07-02",50.255,48.882,49.97,-0.34,-0.68,8151100,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-07-01",54.6,55.38,49.766,50.31,-5.02,-9.07,14286400,{"date":3005,"open":3006,"high":3007,"low":2890,"close":3008,"change":1779,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-06-30",53.34,55.75,55.33,6.73,13852500,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-06-27",53.0099983,53.42,50.6,51.84,-0.76,-1.44,8978100,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-26",49.57,53.16,48.54,52.6,4.08,8.41,11533100,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-25",53.275,54.59,48.049999,48.52,-2.5,-4.9,14092800,{"date":3039,"open":2892,"high":3040,"low":3041,"close":2876,"change":1642,"percent_change":1945,"volume":3042,"transactions":9,"vwap":2876},"2025-06-24",53,48.98,18080900,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":1693,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-06-23",47,48.3,45.02,47.48,-1.02,12396000,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":67,"volume":3058,"transactions":9,"vwap":3056},"2025-06-20",48.66,49.74,46.88,47.97,-0.35,12670700,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-06-18",48.625,50.35,47.69,48.32,-0.01,-0.02,10999800,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":1137,"percent_change":191,"volume":3074,"transactions":9,"vwap":3073},"2025-06-17",49.85,50.060001,47.66,48.33,11504800,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-06-16",48,51.82,47.89,50.46,3.33,7.07,14505300,{"date":3085,"open":3086,"high":138,"low":3055,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-06-13",48.64,47.13,-3.15,-6.26,14336500,{"date":3092,"open":3093,"high":2823,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-06-12",50.265,48.82,50.28,-0.29,-0.57,12573600,{"date":3100,"open":2865,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":2117,"volume":3105,"transactions":9,"vwap":3103},"2025-06-11",53.26,49.83,50.57,-1.94,14439400,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":2638,"percent_change":840,"volume":3112,"transactions":9,"vwap":3111},"2025-06-10",51,52.59,49.15,52.51,21894600,{"date":3114,"open":3093,"high":3115,"low":3116,"close":3117,"change":2436,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-06-09",55.040001,49.54,52.58,8.91,33822200,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":678,"percent_change":1684,"volume":3126,"transactions":9,"vwap":3125},"2025-06-06",46.295,48.57,45.41,48.28,19955700,{"date":3128,"open":3129,"high":138,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-06-05",41.42,41.4,46.3,6.91,17.54,58899400,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":1015,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-06-04",37.935,40.4,37.12,39.39,5.69,14745600,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":2784,"volume":3150,"transactions":9,"vwap":3148},"2025-06-03",36.66,37.98,35.72,37.27,1.25,12101600,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-06-02",34.825,36.040001,34.72,36.02,-0.73,-1.99,17309200,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":2706,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3165},"2025-05-30",37.47,38.18,36.0099983,36.75,-3.39,8109500,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":366,"percent_change":3174,"volume":2101,"transactions":9,"vwap":3173},"2025-05-29",41.25,41.8,37.6,38.040001,-3.94,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":2504,"percent_change":1154,"volume":3181,"transactions":9,"vwap":3180},"2025-05-28",40.15,40.9,38.7,39.6,7801800,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-27",39.57,40.09,38.029999,39.82,1.23,3.19,9224300,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-05-23",36.2,39.2,35.8,38.59,0.79,2.09,10378900,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-05-22",39.040001,39.55,37,37.8,-1.12,-2.88,10928700,{"date":3210,"open":3179,"high":3130,"low":3211,"close":3212,"change":2504,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3212},"2025-05-21",38.25,38.92,-0.56,17302400,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":2931,"percent_change":2002,"volume":3221,"transactions":9,"vwap":3220},"2025-05-20",38.12,41.45,36.42,39.14,31145800,{"date":3223,"open":3195,"high":3224,"low":3225,"close":3226,"change":107,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3226},"2025-05-19",37.93,35.68,37.56,0.64,11035800,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3234},"2025-05-16",36.345,38.14,36.192,37.32,1.53,4.27,16647200,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3243},"2025-05-15",35.07,36.79,34.88,35.79,-0.33,-0.91,11205600,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},"2025-05-14",35.675,36.65,34.45,36.12,0.85,2.41,12529700,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":972,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3261},"2025-05-13",33.34,35.98,32.88,35.27,5.79,13897500,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3258,"change":3269,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3258},"2025-05-12",32.32,33.73,31.13,5.07,17.93,16292600,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":3278,"percent_change":1469,"volume":3279,"transactions":9,"vwap":3277},"2025-05-09",28.35,29.08,27.2,28.27,0.05,8477300,{"date":3281,"open":3282,"high":3283,"low":3284,"close":3285,"change":3286,"percent_change":744,"volume":3287,"transactions":9,"vwap":3285},"2025-05-08",27.84,28.59,27.3,28.22,0.77,6853800,{"date":3289,"open":3290,"high":3291,"low":3292,"close":3293,"change":3254,"percent_change":3294,"volume":3295,"transactions":9,"vwap":3293},"2025-05-07",27.55,27.87,26.26,27.45,9.62,17862900,{"date":3297,"open":3298,"high":3299,"low":3300,"close":3301,"change":755,"percent_change":3302,"volume":3303,"transactions":9,"vwap":3301},"2025-05-06",23.3,25.07,23.25,25.040001,5.21,6024100,{"date":3305,"open":3306,"high":3307,"low":3308,"close":3309,"change":581,"percent_change":3310,"volume":3311,"transactions":9,"vwap":3309},"2025-05-05",24.6,24.66,23.73,23.8,-6.3,4599900,{"date":3313,"open":3314,"high":3315,"low":3316,"close":3317,"change":3318,"percent_change":3319,"volume":3320,"transactions":9,"vwap":3317},"2025-05-02",24.65,25.616,24.39,25.4,1.475,6.17,6124600,{"date":3322,"open":3323,"high":3324,"low":3325,"close":3326,"change":3327,"percent_change":3328,"volume":3329,"transactions":9,"vwap":3326},"2025-05-01",25.025,25.71,23.92,23.925,1.195,5.26,7475300,{"date":3331,"open":3332,"high":3333,"low":178,"close":3334,"change":2630,"percent_change":3335,"volume":3336,"transactions":9,"vwap":3334},"2025-04-30",22.5,22.8,22.73,-4.74,6099400,{"date":3338,"open":3339,"high":3340,"low":3341,"close":3342,"change":3343,"percent_change":3344,"volume":3345,"transactions":9,"vwap":3342},"2025-04-29",24.11,24.415,23.7,23.86,-0.25,-1.04,3404800,{"date":3347,"open":3348,"high":3349,"low":3350,"close":3339,"change":3351,"percent_change":2870,"volume":3352,"transactions":9,"vwap":3339},"2025-04-28",24.205,24.599,23.31,-0.37,3609700,{"date":3354,"open":3355,"high":3356,"low":3342,"close":3357,"change":3358,"percent_change":3359,"volume":3360,"transactions":9,"vwap":3357},"2025-04-25",24.57,25.08,24.48,0.02,0.08,5825700,{"date":182,"open":3362,"high":3363,"low":3364,"close":3365,"change":3366,"percent_change":964,"volume":3367,"transactions":9,"vwap":3365},23.084999,24.619,22.932,24.46,1.375,5588700]