[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMBS":3,"homepage-market-summary":31,"stock-historical-RMBS":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RMBS","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rambus Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Rambus Inc is a semiconductor company providing chips and silicon IP for data-intensive computing systems, focusing on data center and artificial intelligence (AI) infrastructure. The company is at the forefront of enabling the next era of AI-driven computing, addressing challenges of signal and power integrity at increasingly extreme data rates across the data center, edge, and client markets. It offers high-performance memory subsystems, with a balanced and diverse portfolio of products, IP, and patents that maximize performance and security in computationally intensive systems. The company operates in South Korea, Singapore, the United States, and other countries, with the majority of its revenue coming from South Korea.","791","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},108.47,108.51,111.55,106.3,111.48,-3.01,-2.7,1448394.536602,35213,108.7143,174.10001,77.89,2392238.1948817065,31.8,7396,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},46.57,2102357,767360225.11019,107.72,"2025-04-28",[186,187,197,208,219,230,241,252,261,271,282,293,304,315,326,337,348,359,370,380,391,402,413,424,434,445,456,466,476,487,497,508,519,530,541,551,562,573,583,594,604,615,624,634,645,654,665,676,686,696,706,716,727,737,748,759,769,780,790,798,806,815,823,830,839,848,857,866,874,883,892,900,909,918,927,936,945,953,962,971,980,989,997,1006,1015,1024,1033,1042,1051,1059,1068,1077,1086,1094,1103,1111,1119,1128,1137,1145,1154,1160,1169,1178,1187,1196,1203,1211,1220,1229,1236,1244,1252,1259,1268,1277,1285,1294,1303,1311,1319,1328,1336,1344,1353,1361,1369,1378,1387,1394,1403,1412,1421,1430,1438,1446,1455,1463,1471,1478,1486,1492,1500,1509,1517,1526,1535,1544,1552,1561,1570,1578,1587,1595,1601,1610,1618,1627,1633,1640,1646,1653,1662,1669,1676,1684,1692,1701,1709,1717,1722,1730,1739,1748,1757,1766,1774,1781,1789,1797,1806,1814,1822,1831,1838,1847,1853,1860,1869,1878,1885,1893,1900,1909,1917,1923,1931,1937,1943,1950,1958,1966,1975,1983,1990,1997,2006,2013,2022,2029,2035,2042,2049,2058,2066,2073,2081,2088,2097,2103,2109,2116,2124,2132,2140,2148,2157,2163,2171,2179,2187,2195,2202,2211,2219,2227,2236,2245,2253,2261,2270,2278,2284,2292,2301,2308,2312,2318,2326,2333,2340,2346,2355,2361,2368,2376,2383,2392,2397,2404,2413,2421,2429,2437,2444,2449,2458,2466,2473,2478,2484,2491,2499,2507,2515,2522,2530,2539,2546,2554,2562,2569,2577,2582,2590,2597,2605,2612,2620,2627,2635,2643,2651,2658,2666,2673,2681,2689,2695,2703,2711,2718,2725,2733,2741,2749,2756,2764,2772,2781,2790,2798,2807,2815,2823,2830,2838,2845,2853,2859,2867,2874,2879,2886,2892,2899,2907,2914,2922,2930,2936,2944,2952,2961,2969,2977,2984,2992,2998,3006,3014,3022,3031,3038,3045,3052,3061,3067,3075,3082,3088,3095,3103,3109,3115,3124,3131,3139,3147,3155,3163,3172,3180,3186,3192],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",110.94,112.27,109.25,-2.61,-2.29,1070898.670392,24782,111.28,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",111.46,114.97,109.78,114.09,3.79,3.44,1614627.050286,28082,113.5515,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",111.555,113.075,108.82,110.3,-1.67,-1.49,1406649.369195,23641,110.5506,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",110.97,113.28,110.2048,111.97,4.68,4.36,1275015.894007,27368,112.0461,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",106.91,108.62,105.53,107.29,0.53,0.5,1138120.433769,24954,107.1985,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",103.12,107.64,101.42,106.76,3.64,3.53,2431573.417188,34013,105.4185,{"date":253,"open":254,"high":255,"low":256,"close":243,"change":177,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",104.57,104.87,101.65,0.98,1323971.815045,25646,102.9262,{"date":262,"open":263,"high":254,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",104.19,99.34,102.12,-3.04,-2.89,1814204.415349,32172,101.6063,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",106.61,107.31,103.43,105.16,0.61,0.58,1710224.916077,29793,105.0723,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",101.62,108.6199,101.121,104.55,1.08,1.04,2359352.068677,35872,104.7507,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",105.08,106.56,100.42,103.47,-1.77,-1.68,3070382.338465,40161,103.0038,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",96.04,106.74,95.69,105.24,8.28,8.54,4839638.336703,67853,103.9193,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",90.48,98.57,88.38,96.96,9.36,10.68,4276909.354037,59043,96.0414,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",87.48,87.94,84.83,87.6,1.73,2.01,10910054.494616,41674,87.406,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",84.45,85.99,83.78,85.87,4.46,5.48,2271643.411624,36986,85.5147,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",84.42,84.43,80.39,81.41,-1.7,-2.05,1805587.029124,36133,81.944,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-15",81.68,83.33,80.8101,83.11,2.72,3.38,2108297.15274,35552,82.5717,{"date":371,"open":372,"high":373,"low":374,"close":352,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",81.32,82.3999,80,-6.58,-7.57,2984926.132607,47613,80.803,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",86.63,88.15,85.81,86.97,1.62,1.9,1203131.442531,25198,86.8904,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",84.87,86.81,84.147,85.35,-2.3,-2.62,1653619.700438,33032,85.5714,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",86.46,89.41,86.2,87.65,0.76,0.87,1623770.011004,27125,87.5452,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",87.3,88.575,86,86.89,1.43,1.67,2057503.743875,40886,87.3387,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":90,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",85.86,86.32,83.82,85.46,1.33,1890670.676549,35962,85.2101,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",83.45,84.82,81.48,84.34,-0.38,-0.45,1959707.46435,31346,83.7725,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",84.05,84.8,82.0862,84.72,0.32,0.38,2152436.769347,38999,83.8846,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":193,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-09-01",84.96,85.3,82.97,84.4,-2.64,1863968.72529,35730,84.0986,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":288,"volume":473,"transactions":474,"vwap":475},"2026-08-31",86.245,87.7,85.8,86.69,0.93,2481845.311516,31724,86.5209,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-28",89.88,89.99,84.7412,85.76,-5.35,-5.87,2450308.973868,39851,86.1235,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":288,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-27",91.7,92.9,89.77,91.11,1.2,1372461.961023,26535,90.79,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-26",89.6,90.929,88.55,90.03,0.17,0.19,1309896.165391,24029,89.7438,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-25",89.98,90.68,88.13,89.86,2.79,3.2,1760540.039345,28134,89.5495,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-24",89.16,89.4317,86.15,87.07,-4.17,-4.57,1802973.246937,30490,87.2631,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-21",92.32,92.67,89.8008,91.24,-0.91,-0.99,1042319.244297,22524,91.2194,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":419,"volume":548,"transactions":549,"vwap":550},"2026-08-20",91.82,93.35,91,92.15,1.3,1160733.084073,25499,92.0816,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-19",95.05,96.52,89.255,90.85,-2.86,-3.05,3565087.141711,47012,91.3506,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-18",95.89,97.615,91.86,93.71,-6.9,-6.86,2648741.88074,40874,93.7627,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-17",102.38,104.11,100.5312,100.61,-0.24,1871455.631592,29763,101.4577,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",99.06,101.04,97.745,100.85,1.52,1.53,1106579.567576,24073,99.8606,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":300,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-13",99.6,102.93,99,99.33,-1.66,1575344.467241,30912,100.6342,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-12",101,102.57,98.9,101.01,4.59,4.76,2958354.592965,38841,101.2457,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":236,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-11",98.93,94.94,96.42,0.55,1588771.551358,30713,96.3861,{"date":625,"open":626,"high":627,"low":628,"close":564,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-10",101.95,101.975,95.8,-5.63,-5.55,1880829.872844,33920,97.8435,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-07",100.92,103.5,100.21,101.52,3.84,3.93,1919114.624816,31690,101.6633,{"date":646,"open":647,"high":256,"low":648,"close":649,"change":452,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-06",94.54,93.775,97.68,0.39,1757915.479156,32073,98.3524,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-05",101.55,103.95,96.85,97.3,-3.25,-3.23,2218676.333861,37509,99.024,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-04",97.16,101.37,96.75,100.55,8.34,9.04,2482734.741462,37354,100.1956,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":547,"volume":683,"transactions":684,"vwap":685},"2026-08-03",87.51,93.6599,86.47,92.21,1.18,1872101.058278,34963,91.6044,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":386,"volume":693,"transactions":694,"vwap":695},"2026-07-31",93.74,95.5,89.09,91.03,1.45,2432620.110258,42105,91.7328,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-30",85.98,90.76,89.58,6.77,8.18,3566496.32214,52804,89.1483,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":629,"volume":713,"transactions":714,"vwap":715},"2026-07-29",87.01,91.97,82.72,82.81,-4.94,3980642.984448,69849,85.2689,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-28",91.12,92.5,86.12,87.75,-8.67,-8.99,5593316.377397,79731,88.4313,{"date":728,"open":729,"high":730,"low":731,"close":619,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-27",97.05,99.44,91.46,0.41,0.43,4027966.359837,63463,95.1791,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-24",100.97,102.96,95.27,96.01,-7.18,-6.96,2727452.802511,45594,96.9086,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-23",100.86,104.6072,100.17,103.19,-0.64,-0.62,1741184.165263,41036,102.3949,{"date":760,"open":761,"high":273,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-22",103.075,102.5,103.83,-1.96,-1.85,2335070.079151,35947,104.5713,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-21",107.5,109,103.75,105.79,4.94,4.9,2766481.735132,44427,105.5437,{"date":781,"open":782,"high":783,"low":784,"close":588,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-20",104.07,106.28,100.59,-0.59,-0.58,1795129.834116,33165,102.5014,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-17",95.33,105.28,92.86,101.44,0.02,3960200,{"date":799,"open":800,"high":801,"low":802,"close":245,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":245},"2026-07-16",98.85,102.46,98.3,-1.47,-1.43,3636100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-15",107.79,107.89,98.74,102.89,-2.49,-2.36,2663600,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-14",108,102.34,105.38,2.27,2.2,2414100,{"date":824,"open":825,"high":17,"low":826,"close":827,"change":723,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-13",108.49,102.07,103.11,-8.02,2907100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-10",111.32,112.99,108.78,112.099998,-2.03,-1.78,1911900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-09",116.54,119.82,113.53,114.13,4.49,4.1,2752200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-08",104.75,110,103.99,109.64,3.71,3.5,2273100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-07",107.61,110.89,102.33,105.93,-7.32,-6.46,3877600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":74,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-07-06",116.45,122.32,112.85,113.25,0.29,2821900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-02",124.2,127.91,108.5,112.92,-10.91,-8.81,3529100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-07-01",127.66,132.35001,123.27,123.83,-8.91,-6.71,3615500,{"date":893,"open":887,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-30",133.67,121.66,132.74001,8.84,7.13,3555600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-29",115.81,125.11,110.47,123.9,9.17,7.99,3660000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-26",118.19,119.21,113.62,114.73,-8.96,-7.24,18004300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-25",132.050003,132.5,121.52,123.69,-0.83,-0.67,2525000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-24",128.75999,131.48,120.010002,124.52,-3.69,-2.88,2680800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-23",129.81,133.75,126.9,128.21001,-12.14,-8.65,3659700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":786,"volume":952,"transactions":9,"vwap":950},"2026-06-22",146.22,147,135.52,140.35001,-0.82,2404500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-18",135.67,143.0099945,134.5,141.17,11.07,8.51,4325600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-17",137.88,138.25,129.74001,130.10001,-2.38,-1.8,2365900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-16",142.41,144.17999,132.020004,132.48,-10.81,-7.54,3343600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-15",155.0099945,157.49001,142,143.28999,-3.27,-2.23,3075800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":692,"volume":996,"transactions":9,"vwap":994},"2026-06-12",144.87,151,140.029999,146.56,2.09,1992700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-11",143,146.55,137.52,144.47,6.35,4.6,3539900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-10",143.17999,149.24001,136.77,138.12,-8.72,-5.94,2472000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-09",157.58,158.50999,130.27,146.84,-5.19,-3.41,2701800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-08",154.24001,159.63,149.32001,152.029999,6.72,4.62,3503200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-05",160.61,161.8,142.11,145.31,-24.04,-14.2,4360100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-04",164.57001,171.28,157.50999,169.35001,-1.31,-0.77,2144600,{"date":1052,"open":1053,"high":26,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-03",166.11,161.89,170.66,3.88,2.33,2430200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-02",148.33,167.71001,148,166.78,19.3,13.09,3309700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-06-01",144.83,148.64999,142.35001,147.48,2.02,1.39,1500200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-29",148.21001,152.48,143.61,145.46001,-2.56,-1.73,1906000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":754,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-28",148.98,153.37,144.28999,148.020004,-0.43,1874400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-27",160,160.020004,143.60001,148.66,-8.57,-5.45,2636400,{"date":1104,"open":1105,"high":1106,"low":1063,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-26",149.88,158.75,157.23,14.25,9.97,2861200,{"date":1112,"open":956,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-22",144.059998,139.089996,142.98,1.16,0.82,1600400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-21",132.72,142.22,131.59,141.82001,8.26,6.18,1921200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-20",124.45,133.82001,123.23,133.56,11.53,9.45,2061700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1084,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-19",120.4,125.2,118.47,122.029999,-1.4,1575900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-18",129.39999,130.85001,119.91,123.76,-3.29,-2.59,2146600,{"date":1155,"open":1156,"high":966,"low":1157,"close":1158,"change":1022,"percent_change":192,"volume":1159,"transactions":9,"vwap":1158},"2026-05-15",124.65,122.27,127.050003,2267300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-14",133.85001,133.92999,128.37,130.46001,-4.39,-3.26,1521900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-13",134.94,136.38,128.22,134.85001,4.57,3.51,1788100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-12",129.62,132.14999,121.5,130.28,-4.23,-3.14,2962800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-11",126.19,134.58,125.040001,134.50999,5.26,4.07,1982000,{"date":1197,"open":1198,"high":1123,"low":1199,"close":1200,"change":1201,"percent_change":995,"volume":1202,"transactions":9,"vwap":1200},"2026-05-08",128.96001,125.019997,129.25,2.65,2254700,{"date":1204,"open":967,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-07",130.33,123.68,126.6,-3.44,-2.65,2227700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-06",125.089996,132.50999,121,130.039993,12.04,10.2,3757400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-05",113.84,119.3,112.8,118,6.5,5.83,2638700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1092,"percent_change":440,"volume":1235,"transactions":9,"vwap":1234},"2026-05-04",112.42,115.48,109.44,111.5,1994200,{"date":1237,"open":1238,"high":1239,"low":851,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-05-01",113.19,114.21,111.93,-3.18,-2.76,2137800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":829,"transactions":9,"vwap":1249},"2026-04-30",114.99,117.15,110.21,115.11,2.95,2.63,{"date":1253,"open":772,"high":1254,"low":1255,"close":1256,"change":108,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-29",116,108.45,112.16,0.8,5061400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-28",116.5,121.9,104.5,111.27,-30.04,-21.26,9262900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-27",156.49001,157.039993,141.020004,141.31,-17.09,-10.79,5597500,{"date":1278,"open":1279,"high":1036,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-24",149.67,147.2,158.39999,19.9,14.37,4511500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-23",131.52,139.41,130.31,138.5,6.95,5.28,2110700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-22",132.41,134.2,127.33,131.55,1.1,0.84,1717100,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-21",127.93,133.34,130.45,3.58,2.82,1628200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":68,"volume":1318,"transactions":9,"vwap":1316},"2026-04-20",126.5,127.25,125,126.87,-0.06,1159200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-17",123,128.59,122,126.93,6.9,5.75,2107700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-16",120,121.3,117.34,120.029999,0.01,1134500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1143,"volume":1343,"transactions":9,"vwap":1341},"2026-04-15",120.27,122.95,118.029999,120.019997,-1.71,1739500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-14",115,122.26,111.44,121.73,8.57,7.57,2139300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":365,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-04-13",109.54,114,109.3,113.16,2.46,1248600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1004,"volume":1368,"transactions":9,"vwap":1366},"2026-04-10",108.55,112.74,108.48,110.44,4.86,2179800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-09",101.78,105.85,99.97,105.58,4.15,4.09,2623900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-08",98,102.099998,96.26,101.43,9.56,10.41,2721400,{"date":1388,"open":1389,"high":1390,"low":700,"close":1391,"change":1392,"percent_change":440,"volume":1393,"transactions":9,"vwap":1391},"2026-04-07",92.13,93.94,91.87,-0.35,2053900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-06",93.059998,94.46,91.37,92.22,-0.81,-0.87,1054600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-04-02",85.7,94.07,84.080002,93.029999,3.08,3.42,2326500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-04-01",87.11,90.83,86.5,89.95,3.92,4.56,1958200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-31",81.79,87.45,81,86.029999,6.3,7.9,2762600,{"date":1431,"open":1432,"high":1433,"low":27,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-30",90.14,90.51,79.73,-10,-11.14,3470400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1342,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-27",90.07,91.69,88.2,89.73,-1.87,1870400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-26",93.95,94.69,90.92,91.44,-4.49,-4.68,1867500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":855,"volume":1462,"transactions":9,"vwap":1460},"2026-03-25",94.45,96.2,90.62,95.93,3.24,2088200,{"date":1464,"open":1465,"high":1466,"low":496,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-24",92.75,94.5,92.69,-0.66,-0.71,1295300,{"date":1472,"open":719,"high":1473,"low":1474,"close":544,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":544},"2026-03-23",95.81,91.81,1.65,1.8,1092900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":489,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":489},"2026-03-20",94.099998,95.089996,90.11,-2.92,-3.09,2933000,{"date":1487,"open":317,"high":1488,"low":1489,"close":1490,"change":547,"percent_change":1075,"volume":1491,"transactions":9,"vwap":1490},"2026-03-19",96.38,89.19,94.62,1394800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":147,"volume":1499,"transactions":9,"vwap":1497},"2026-03-18",93.59,95.25,92.12,93.32,-0.18,1340300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-17",93.42,94.37,91.8,93.5,0.72,0.78,1298100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1048,"volume":1516,"transactions":9,"vwap":1514},"2026-03-16",96.14,98.35,92.7,92.78,-1.23,1679700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-13",91.42,94.74,90.18,94.010002,4.23,4.71,2069200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-12",90.36,91.18,87.010002,89.78,-2.75,-2.97,2902300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-11",89.35,92.65,89,92.53,2.92,3.26,1241100,{"date":1545,"open":1546,"high":1399,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-10",88.36,88.14,89.61,1.09,1.23,1768300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-09",85.69,89.019997,82.36,88.52,0.4,0.45,2543900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-06",88.21,91.88,87.21,88.12,-3.79,-4.12,2047900,{"date":1571,"open":492,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-05",93.63,89.37,91.91,-0.13,-0.14,2031100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-04",90.81,92.38,88.78,92.040001,4.45,5.08,2192400,{"date":1588,"open":1589,"high":1590,"low":1424,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-03",93.88,96.27,87.59,-11.29,-11.42,2854300,{"date":1596,"open":1597,"high":607,"low":1597,"close":1598,"change":1599,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-03-02",95.59,98.88,-0.78,1360500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-27",98.15,101.45,96.66,99.66,-2.51,-2.46,1426800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":288,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-26",101.5,103.28,98.79,102.17,1.07,1894100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-25",100.41,101.87,99.099998,101.089996,2.52,2.56,1030500,{"date":1628,"open":1629,"high":1383,"low":628,"close":318,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":318},"2026-02-24",97.089996,3.3,3.46,1459400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":741,"change":1638,"percent_change":743,"volume":1639,"transactions":9,"vwap":741},"2026-02-23",101.53,102.2,94.11,-7.37,1929300,{"date":1641,"open":1642,"high":1643,"low":1636,"close":1644,"change":215,"percent_change":804,"volume":1645,"transactions":9,"vwap":1644},"2026-02-20",103.34,106.78,102.64,1647200,{"date":1647,"open":861,"high":1648,"low":1635,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-19",104.41,104.13,-0.21,-0.2,1734400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-18",102.39,106.14,101.73,104.34,2.39,2.34,1631600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":626,"change":1667,"percent_change":1667,"volume":1668,"transactions":9,"vwap":626},"2026-02-17",98.25,103.4,97.39,0,1480500,{"date":1670,"open":1671,"high":607,"low":1672,"close":626,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":626},"2026-02-13",95.87,95.76,6.15,6.42,1477300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":628,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":628},"2026-02-12",100.49,102,94.3,-3.58,-3.6,2216000,{"date":1685,"open":1686,"high":1687,"low":1488,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-11",107.45,107.58,99.38,-7.61,-7.11,3401400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-10",110.84,111.54,106.019997,106.99,-3.93,-3.54,1589400,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-09",106.44,112.66,110.92,3.82,3.57,2280400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":906,"volume":1716,"transactions":9,"vwap":1714},"2026-02-06",99.95,108.22,98.5,107.099998,9,3525200,{"date":1718,"open":628,"high":265,"low":628,"close":1719,"change":1532,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-02-05",98.099998,-2.73,3176500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":588,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":588},"2026-02-04",95.16,102.24,94.63,2.4,2.44,6972200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-03",108.35,112.94,91.74,98.45,-15.26,-13.42,12599600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-02-02",111.38,128.23,110.76,113.71,-0.12,-0.11,6884500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-30",125.87,127.029999,112.84,113.83,-7.77,-6.39,3201500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-29",123.84,125.71,114.71,121.6,-2.84,-2.28,2633700,{"date":1767,"open":1768,"high":1140,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-28",117.74,115.5,124.44,8.73,7.54,2803500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":589,"percent_change":430,"volume":1780,"transactions":9,"vwap":1779},"2026-01-27",116.63,119.31,115.33,115.71,1808100,{"date":1782,"open":1346,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-26",118.42,112.68,114.19,-1.12,-0.97,1979900,{"date":1790,"open":1132,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-23",123.5,113.13,115.31,-9.46,-7.58,2901000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-22",133,135.75,122.28,124.77,-1.16,-0.92,3914100,{"date":1807,"open":1808,"high":1809,"low":1330,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-21",120.81,131.12,125.93,15.83,14.38,5947600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":123,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2026-01-20",106.38,114.059998,106,110.099998,1.95,2841200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-16",105.52,108.39,104.2,107.99,4.92,4.77,1796900,{"date":1832,"open":1833,"high":1712,"low":1644,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-15",103.77,103.07,2.45,2.43,2559400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-14",95.48,101.19,95.45,100.62,5.14,5.38,2020600,{"date":1848,"open":1572,"high":1666,"low":1849,"close":1840,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1840},"2026-01-13",93.3,2.58,2.78,975500,{"date":1854,"open":1855,"high":1390,"low":1856,"close":490,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":490},"2026-01-12",91.77,91.51,-0.48,-0.51,952900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-09",92.16,95.35,91.19,93.38,2.04,2.23,1746400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-08",91.39,91.53,88.5,91.34,-0.31,-0.34,1930600,{"date":1879,"open":628,"high":1880,"low":1881,"close":1882,"change":482,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2026-01-07",96.47,90.080002,91.65,-5.52,2001700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1858,"volume":1892,"transactions":9,"vwap":1890},"2026-01-06",98.12,98.99,93.41,97,-0.5,1985700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":837,"percent_change":103,"volume":1899,"transactions":9,"vwap":1898},"2026-01-05",102.19,102.69,97.029999,97.5,1891800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-02",95.42,100.68,95.21,99.28,7.39,8.04,1598200,{"date":1910,"open":1520,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-31",94.75,91.85,91.89,-2.8,-2.96,739500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1449,"change":90,"percent_change":493,"volume":1922,"transactions":9,"vwap":1449},"2025-12-30",94.34,96.33,93.49,830600,{"date":1924,"open":1925,"high":1926,"low":1389,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-29",92.93,94.12,93.57,-0.54,-0.57,672100,{"date":1932,"open":1933,"high":1934,"low":1497,"close":1637,"change":1935,"percent_change":113,"volume":1936,"transactions":9,"vwap":1637},"2025-12-26",94.88,95,-0.37,478800,{"date":1938,"open":1939,"high":1726,"low":1940,"close":1941,"change":872,"percent_change":118,"volume":1942,"transactions":9,"vwap":1941},"2025-12-24",94.050003,93.7,94.48,343000,{"date":1944,"open":1945,"high":1946,"low":1505,"close":1947,"change":1948,"percent_change":1786,"volume":1949,"transactions":9,"vwap":1947},"2025-12-23",94.25,95.23,94.19,-1.07,747700,{"date":1951,"open":1952,"high":598,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-22",98.95,94.56,95.26,-1.14,-1.18,1127000,{"date":1959,"open":1960,"high":1961,"low":546,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-19",92.35,97.51,96.4,4.91,5.37,3087300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-18",95.17,96.32,90.15,91.49,0.88,0.97,2089300,{"date":1976,"open":1724,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-17",98.26,90.099998,90.61,-4.08,-4.31,1952900,{"date":1984,"open":1933,"high":1985,"low":1986,"close":1449,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1449},"2025-12-16",97.17,93.2,-0.76,-0.8,1141700,{"date":1991,"open":1992,"high":1993,"low":688,"close":1842,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1842},"2025-12-15",95.37,97.71,1.22,1.29,1281700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-12",104.7,105,92.88,94.23,-11.78,-11.11,2549400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":924,"percent_change":1599,"volume":2012,"transactions":9,"vwap":2011},"2025-12-11",105.44,106.57,101.49,106.010002,1088800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-10",104.49,107.66,102.75,106.84,2.13,2.03,1257100,{"date":2023,"open":2024,"high":819,"low":2025,"close":2026,"change":2027,"percent_change":277,"volume":2028,"transactions":9,"vwap":2026},"2025-12-09",102.63,102.089996,104.71,0.64,926100,{"date":2030,"open":2025,"high":2031,"low":2032,"close":782,"change":2033,"percent_change":1836,"volume":2034,"transactions":9,"vwap":782},"2025-12-08",104.59,101.84,2.47,1205500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":514,"percent_change":1309,"volume":2041,"transactions":9,"vwap":2040},"2025-12-05",100,103.76,99.41,101.6,1343300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1507,"percent_change":1257,"volume":2048,"transactions":9,"vwap":2047},"2025-12-04",97.46,99.85,96.56,98.81,986100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-03",95.88,98.51,93.72,98.029999,1.82,1.89,1337600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1074,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-12-02",95.92,99.76,95.71,96.21,2.14,1106800,{"date":2067,"open":1889,"high":2068,"low":2069,"close":1947,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1947},"2025-12-01",95.22,92.029999,-1.38,-1.44,990100,{"date":2074,"open":2075,"high":2076,"low":1637,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-28",94.93,95.62,95.57,0.7,0.74,674800,{"date":2082,"open":688,"high":1382,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-26",92.11,94.87,2.42,2.62,1245100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-25",91.089996,92.59,88.3,92.45,-0.3,-0.32,1170000,{"date":2098,"open":2099,"high":2100,"low":1539,"close":1465,"change":1004,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1465},"2025-11-24",89.59,93.62,5.22,2023900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":383,"change":409,"percent_change":177,"volume":2108,"transactions":9,"vwap":383},"2025-11-21",87.25,89.84,82.51,2219700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":83,"percent_change":1167,"volume":2115,"transactions":9,"vwap":2114},"2025-11-20",95.019997,96,85.56,87.28,3481900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1624,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-19",88.25,92.29,88.099998,90.22,2.87,1333400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":469,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":469},"2025-11-18",89.3,90.39,87.099998,-3.43,-3.76,1728400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1568,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-17",94.040001,95.6,89.050003,91.13,-4.33,1846300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1495,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1495},"2025-11-14",87.88,96.5,87.62,2.88,3.12,1418700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-13",100.75,100.98,90.4,92.37,-9.84,-9.63,2842700,{"date":2158,"open":1686,"high":771,"low":2159,"close":2160,"change":2161,"percent_change":1152,"volume":2162,"transactions":9,"vwap":2160},"2025-11-12",101.54,102.21,-2.72,1772500,{"date":2164,"open":2165,"high":853,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-11",109.51,103,104.93,-5.67,-5.13,1498700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":365,"volume":2178,"transactions":9,"vwap":2176},"2025-11-10",111.24,114.37,109.69,110.6,2.93,1629700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":682,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-11-07",103.24,107.76,100.66,107.67,1.11,1720800,{"date":2188,"open":2189,"high":1355,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-06",108.24,103.44,106.49,-2.12,-1.95,2200000,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":2200,"percent_change":1125,"volume":2201,"transactions":9,"vwap":2199},"2025-11-05",102.050003,110.26,108.61,8.29,2124900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-04",101.35,103.74,99.91,100.32,-5.44,-5.14,1528900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1541,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-11-03",104,106.13,102.76,105.76,2.84,1168900,{"date":2220,"open":851,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-31",110.55,101.66,102.84,-4.91,-4.56,2125900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-30",109.36,111.16,106.35,107.75,-3.61,-3.24,1763700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-29",105.19,113.24,104.97,111.36,7.64,7.37,3231000,{"date":2246,"open":2247,"high":2248,"low":1495,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-28",96.81,107.81,103.72,-9.89,-8.71,5606200,{"date":2254,"open":2255,"high":2256,"low":772,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-27",109.35,114.55,113.61,8.19,7.77,4871800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-24",103.79,108.32,103.15,105.42,3.81,3.75,2346600,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-23",94,102.22,101.61,7.16,7.58,2621400,{"date":2279,"open":2280,"high":659,"low":2281,"close":1457,"change":2282,"percent_change":1185,"volume":2283,"transactions":9,"vwap":1457},"2025-10-22",96.53,92.010002,-3.06,1731800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":1961,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1961},"2025-10-21",97.58,97.99,96.13,-0.26,-0.27,981400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-20",98.050003,99.94,97.22,97.77,1.51,1.57,1140500,{"date":2302,"open":2303,"high":1603,"low":2304,"close":1382,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1382},"2025-10-17",96.24,94.91,-1.89,-1.93,950300,{"date":2309,"open":2297,"high":606,"low":1969,"close":1603,"change":472,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1603},"2025-10-16",0.96,1908600,{"date":2313,"open":2314,"high":2054,"low":1992,"close":2296,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2296},"2025-10-15",96.9,2.37,2.5,1521500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":987,"volume":2325,"transactions":9,"vwap":2323},"2025-10-14",93.46,97.080002,93,94.85,-2.16,1592200,{"date":2327,"open":2135,"high":2328,"low":2001,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-13",97.59,97.010002,7.44,8.31,2090000,{"date":2334,"open":1605,"high":2335,"low":1537,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-10",97.44,89.57,-9.15,-9.27,3283200,{"date":2341,"open":2342,"high":2343,"low":1590,"close":2344,"change":1469,"percent_change":1469,"volume":2345,"transactions":9,"vwap":2344},"2025-10-09",98.7,100.22,98.72,1423900,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-08",96.64,100.12,95.55,99.43,2.59,2.67,1455600,{"date":2356,"open":2357,"high":1636,"low":1460,"close":2358,"change":2359,"percent_change":1568,"volume":2360,"transactions":9,"vwap":2358},"2025-10-07",101.18,96.84,-4.16,1756800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":606,"change":2366,"percent_change":2366,"volume":2367,"transactions":9,"vwap":606},"2025-10-06",100.91,104.12,100.53,1.01,2461100,{"date":2369,"open":2370,"high":2000,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-03",104.89,97.88,99.99,-3.72,-3.59,2061400,{"date":2377,"open":2378,"high":1374,"low":2379,"close":2380,"change":2381,"percent_change":620,"volume":2382,"transactions":9,"vwap":2380},"2025-10-02",104.73,102.65,103.71,0.57,2141400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-01",101.99,105.080002,101.3,103.14,-1.06,-1.02,2222900,{"date":2393,"open":852,"high":273,"low":762,"close":1826,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1826},"2025-09-30",0.21,0.2,1554900,{"date":2398,"open":2399,"high":2400,"low":2249,"close":852,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":852},"2025-09-29",106.040001,107,1.37,1.34,1610600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-26",100.099998,102.97,99.16,102.62,1.86,1.85,1421700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-09-25",96.49,101.15,95.040001,100.76,0.03,2072900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2305,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-24",102.6,102.73,97.76,100.73,-1.84,2268000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2409,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2409},"2025-09-23",107.21,109.15,100.31,-4.32,-4.04,3773900,{"date":2438,"open":2439,"high":2199,"low":2440,"close":2441,"change":610,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-09-22",102.35,102.29,106.94,4.48,2665200,{"date":2445,"open":1686,"high":2184,"low":2446,"close":2439,"change":2447,"percent_change":1453,"volume":2448,"transactions":9,"vwap":2439},"2025-09-19",101.2,-5.03,9564900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-18",101.48,107.48,99.7,107.38,9.86,10.11,4157500,{"date":2459,"open":2460,"high":2461,"low":1911,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-17",98.010002,99.9,97.52,0.47,0.48,2425500,{"date":2467,"open":2468,"high":800,"low":1466,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-16",94.96,97.050003,2.17,2.29,2973500,{"date":2474,"open":512,"high":2426,"low":512,"close":1933,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1933},"2025-09-15",8.85,10.29,5403900,{"date":2479,"open":1442,"high":2480,"low":2481,"close":1426,"change":2482,"percent_change":934,"volume":2483,"transactions":9,"vwap":1426},"2025-09-12",88.29,85.61,-2.55,2245600,{"date":2485,"open":2486,"high":510,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-11",77.85,88.58,11.47,14.87,4971200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1625,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-09-10",75.45,77.6,75.019997,77.11,3.43,1385900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":332,"volume":2506,"transactions":9,"vwap":2504},"2025-09-09",73.13,75.49,72.5,74.55,1.27,1171000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":355,"volume":2514,"transactions":9,"vwap":2512},"2025-09-08",75.96,76.96,72.45,73.28,-1.53,1803900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":785,"percent_change":1599,"volume":2521,"transactions":9,"vwap":2520},"2025-09-05",76.93,78.47,74.6,74.81,1354500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":332,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-09-04",73.49,75.52,73.099998,75.4,2.35,1078700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-03",73.52,74.87,72.68,73.67,0.18,0.24,1027300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2524,"change":2544,"percent_change":440,"volume":2545,"transactions":9,"vwap":2524},"2025-09-02",71.72,73.9,70.9,-0.28,1387300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":863,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-29",80.21,80.79,73.07,73.77,-9.03,2313800,{"date":2555,"open":2486,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-28",81.89,76.49,81.089996,6.04,8.05,2271300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":796,"percent_change":2419,"volume":2568,"transactions":9,"vwap":2567},"2025-08-27",74.33,76.19,74.18,75.050003,1041300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":332,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-08-26",73.89,75.69,73.83,75.029999,2.36,1089200,{"date":2578,"open":2532,"high":2579,"low":2501,"close":2580,"change":39,"percent_change":754,"volume":2581,"transactions":9,"vwap":2580},"2025-08-25",74.39,73.3,563900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2551,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2551},"2025-08-22",70.53,74.63,70.45,3.33,4.73,1005900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":408,"percent_change":1549,"volume":2596,"transactions":9,"vwap":2595},"2025-08-21",69.46,71.13,69.36,70.44,640900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1576,"volume":2604,"transactions":9,"vwap":2602},"2025-08-20",69.64,69.87,67.15,69.68,-0.1,1548600,{"date":2606,"open":2607,"high":2607,"low":2599,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-19",75.37,69.78,-5.99,-7.91,1753500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":995,"volume":2619,"transactions":9,"vwap":2617},"2025-08-18",74.15,75.79,73.75,75.77,1.55,605500,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":837,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-15",75.58,73.6,74.22,-2.34,867600,{"date":2628,"open":2607,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-14",76.7,75.21,76,-0.79,-1.03,798700,{"date":2636,"open":2637,"high":2638,"low":2527,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-13",77.75,78.16,76.79,0.35,0.46,1006300,{"date":2644,"open":2580,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-12",76.63,72.34,76.44,3.67,5.04,1108900,{"date":2652,"open":2653,"high":2533,"low":2654,"close":2655,"change":2656,"percent_change":1745,"volume":2657,"transactions":9,"vwap":2655},"2025-08-11",73.84,72.43,72.77,-0.09,1240600,{"date":2659,"open":2503,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-08",73.97,72.029999,72.86,0.91,1.26,896100,{"date":2667,"open":2668,"high":2573,"low":2669,"close":2670,"change":650,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-08-07",73.2,70.58,71.95,0.54,1067800,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":987,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-08-06",73.029999,73.42,70.91,71.56,-3.02,1116300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":1083,"volume":2688,"transactions":9,"vwap":2686},"2025-08-05",75.83,76.2,73.080002,73.79,-1.94,1459600,{"date":2690,"open":2526,"high":2617,"low":2691,"close":2692,"change":2693,"percent_change":610,"volume":2694,"transactions":9,"vwap":2692},"2025-08-04",72.41,75.73,3.32,1318700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2691,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2691},"2025-08-01",71,73.19,69.51,-1.52,-2.06,1910600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1803,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-31",74,74.94,73.15,73.93,-1.54,1942200,{"date":2712,"open":2713,"high":2714,"low":2675,"close":2715,"change":2716,"percent_change":1201,"volume":2717,"transactions":9,"vwap":2715},"2025-07-30",73.44,76.07,75.089996,1.94,2295700,{"date":2719,"open":2720,"high":2580,"low":2721,"close":2707,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2707},"2025-07-29",68,65.31,8.91,13.87,3639100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1075,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-07-28",63.78,65.38,63.3,64.24,2.21,1885900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2192,"volume":2740,"transactions":9,"vwap":2738},"2025-07-25",64.019997,64.34,62.81,62.85,-1.36,974100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":462,"volume":2748,"transactions":9,"vwap":2746},"2025-07-24",65.67,65.92,63,64.21,-1.74,1214200,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1468,"percent_change":537,"volume":2755,"transactions":9,"vwap":2754},"2025-07-23",66.4,66.69,64.84,65.95,1087200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":397,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-07-22",68.51,68.7,65.18,66.61,-3.34,1238700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2078,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-07-21",68.88,70.050003,68.31,68.91,1.03,1729600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-18",68.95,69.43,67.57,68.21,0.04,0.06,1037500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-17",67.45,68.83,66.88,68.17,1.38,2.07,1651800,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":855,"volume":2797,"transactions":9,"vwap":2795},"2025-07-16",64.31,66.86,63.72,66.79,2.26,1226700,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-15",64.77,65.45,64.11,64.53,1.25,1.98,814300,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1599,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-14",63.5,63.63,61.16,63.28,-1.22,1023000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1928,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-07-11",64,64.58,63.56,64.059998,-0.84,478500,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2827,"change":147,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-07-10",65.64,64.19,64.6,-0.29,580200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":113,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-07-09",65.13,65.76,64.26,64.79,-0.6,533400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2760,"change":1075,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2760},"2025-07-08",64.5,65.71,63.55,2.18,928900,{"date":2846,"open":2847,"high":2848,"low":2819,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-07",65.15,65.44,63.79,-2.1,-3.19,743200,{"date":2854,"open":2833,"high":2855,"low":2856,"close":2857,"change":108,"percent_change":2401,"volume":2858,"transactions":9,"vwap":2857},"2025-07-03",66.36,65.26,65.89,664700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2402,"volume":2866,"transactions":9,"vwap":2864},"2025-07-02",63.69,65.42,63.59,65,0.86,1024200,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":169,"percent_change":504,"volume":2873,"transactions":9,"vwap":2872},"2025-07-01",63.39,64.56,61.99,64.14,1125200,{"date":2875,"open":2876,"high":2877,"low":2812,"close":2735,"change":796,"percent_change":2419,"volume":2878,"transactions":9,"vwap":2735},"2025-06-30",64.51,64.9,1192500,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2817,"change":2884,"percent_change":2315,"volume":2885,"transactions":9,"vwap":2817},"2025-06-27",62.88,64.07,62.3,1.48,1940500,{"date":2887,"open":2881,"high":2881,"low":2888,"close":2889,"change":2890,"percent_change":177,"volume":2891,"transactions":9,"vwap":2889},"2025-06-26",61.9,62.52,0.62,783900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2888,"change":2897,"percent_change":754,"volume":2898,"transactions":9,"vwap":2888},"2025-06-25",62.55,62.94,61.12,-0.4,654500,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2883,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2883},"2025-06-24",61.0099983,62.82,60.96,2.3,3.83,835600,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2890,"percent_change":289,"volume":2913,"transactions":9,"vwap":2912},"2025-06-23",59.46,60.98,58.82,60,662800,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2306,"volume":2921,"transactions":9,"vwap":2919},"2025-06-20",61.049999,61.55,58.92,59.38,-1.17,1070500,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":277,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-06-18",60.09,61.11,59.87,60.55,1.02,595800,{"date":2931,"open":2932,"high":2933,"low":2932,"close":2934,"change":1092,"percent_change":1469,"volume":2935,"transactions":9,"vwap":2934},"2025-06-17",59.75,60.95,59.94,745100,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":820,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-16",58.91,60.57,58.81,60.37,3.91,967500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1083,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-13",59.49,59.88,57.98,58.099998,-4.22,893200,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-12",60.47,61.38,60.3,60.66,-0.55,-0.9,713100,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2298,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-06-11",61.3,63.15,60.61,61.21,2.53,1286500,{"date":2970,"open":2909,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-06-10",60.25,59.27,59.7,0.67,1.14,627800,{"date":2978,"open":2979,"high":2947,"low":2980,"close":2981,"change":2982,"percent_change":514,"volume":2983,"transactions":9,"vwap":2981},"2025-06-09",58.39,58.0099983,59.029999,1.6,645000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":409,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-06-06",57.65,57.86,57.12,57.43,1.54,825400,{"date":2993,"open":2994,"high":2949,"low":2995,"close":2996,"change":785,"percent_change":2633,"volume":2997,"transactions":9,"vwap":2996},"2025-06-05",57.74,56.21,56.56,977200,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":2298,"volume":3005,"transactions":9,"vwap":3003},"2025-06-04",56.73,57.59,56.080002,57.15,0.85,669900,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2618,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-06-03",54.79,56.41,54.049999,56.3,2.83,1179500,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":1659,"volume":3021,"transactions":9,"vwap":3019},"2025-06-02",53.17,55.02,53.11,54.75,1.28,907700,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-30",54.040001,54.09,52.12,53.47,-1.13,-2.07,1374100,{"date":3032,"open":3033,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":2080,"transactions":9,"vwap":3035},"2025-05-29",55.36,53.96,54.6,0.37,0.68,{"date":3039,"open":3040,"high":3041,"low":3042,"close":109,"change":924,"percent_change":3043,"volume":3044,"transactions":9,"vwap":109},"2025-05-28",55.11,55.28,54.21,-1.51,852900,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3047,"change":3050,"percent_change":1250,"volume":3051,"transactions":9,"vwap":3047},"2025-05-27",55.060001,55.31,54.029999,1.58,778200,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-23",53,53.95,52.7,53.48,-1.04,-1.91,772100,{"date":3062,"open":3019,"high":3063,"low":3064,"close":3065,"change":1746,"percent_change":1651,"volume":3066,"transactions":9,"vwap":3065},"2025-05-22",55.88,54.44,54.52,654700,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":2390,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-05-21",55,56.19,54.32,54.63,-1.83,1153200,{"date":3076,"open":3077,"high":3063,"low":3078,"close":3079,"change":3080,"percent_change":2828,"volume":3081,"transactions":9,"vwap":3079},"2025-05-20",55.15,54.92,55.65,-0.16,564700,{"date":3083,"open":3008,"high":3084,"low":3008,"close":3085,"change":1928,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3085},"2025-05-19",55.84,55.81,-0.96,619800,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":159,"percent_change":97,"volume":3094,"transactions":9,"vwap":3093},"2025-05-16",56.7,56.9,55.71,56.35,870400,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":2513,"volume":3102,"transactions":9,"vwap":3100},"2025-05-15",56.99,57.68,56.25,56.77,-0.88,1155200,{"date":3104,"open":3105,"high":3106,"low":3107,"close":2986,"change":257,"percent_change":332,"volume":3108,"transactions":9,"vwap":2986},"2025-05-14",56.68,58.2,56.59,946100,{"date":3110,"open":3111,"high":3112,"low":3111,"close":3113,"change":1625,"percent_change":2588,"volume":3114,"transactions":9,"vwap":3113},"2025-05-13",54.25,57.34,56.67,1120200,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-12",55.17,55.22,53.55,54.11,3.09,6.06,1533500,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":786,"percent_change":1786,"volume":3130,"transactions":9,"vwap":3129},"2025-05-09",52.13,52.6,50.89,51.02,830100,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":152,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3136},"2025-05-08",52.02,52.45,51.15,51.6,1.44,1280800,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":2078,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3144},"2025-05-07",50.15,51.2,49.61,50.87,1.4,963300,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":2958,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3152},"2025-05-06",49.51,50.47,49.29,50.17,-1.08,704600,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":1929,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-05-05",50.31,51.7,50.29,50.72,-1.11,907300,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-02",50.040001,51.95,49.87,51.29,2.41,4.93,1026600,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":2536,"volume":3179,"transactions":9,"vwap":3177},"2025-05-01",50.049999,51,48.8,48.88,0.09,1289300,{"date":3181,"open":3182,"high":3183,"low":180,"close":3184,"change":1857,"percent_change":1787,"volume":3185,"transactions":9,"vwap":3184},"2025-04-30",47.6,48.98,48.79,1402900,{"date":3187,"open":52,"high":3026,"low":3188,"close":138,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":138},"2025-04-29",49.23,-2.95,-5.65,2418000,{"date":184,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":2352,"volume":3198,"transactions":9,"vwap":3196},50.9,52.65,50.61,52.22,1.32,2024500]