[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BE":3,"homepage-market-summary":31,"stock-historical-BE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BE","2026-10-02",{"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},"Bloom Energy Corporation","NYSE",null,"ELECTRICAL INDUSTRIAL APPARATUS","Bloom Energy designs, manufactures, sells, and installs solid oxide fuel cell systems for on-site power generation. Bloom Energy Servers are fuel-flexible and can use natural gas, biogas, and hydrogen to create 24\u002F7 electricity for stationary applications. Bloom sells its systems in the United States and internationally.","2,214","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},289.15,284,297.59,283.1,277.58,11.57,4.17,12804522.393945,229971,290.4684,351.28,75.7,13137880.719704371,77.5,2059,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.049999,11983416,4373946960.645797,1612.97,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,282,293,304,315,326,337,348,359,370,381,392,402,413,424,434,445,456,466,477,488,499,509,520,531,542,553,564,575,586,597,607,618,628,639,650,661,672,683,694,704,714,725,736,747,758,766,775,784,793,801,809,816,825,834,843,852,861,870,879,888,896,905,914,923,932,940,948,957,966,975,984,993,1002,1010,1019,1028,1037,1045,1053,1062,1071,1080,1088,1097,1106,1114,1123,1132,1141,1149,1157,1166,1175,1184,1191,1200,1209,1218,1227,1236,1245,1254,1263,1272,1281,1290,1299,1306,1315,1323,1332,1341,1350,1359,1368,1377,1385,1394,1403,1412,1421,1430,1438,1447,1456,1465,1474,1483,1492,1501,1509,1517,1526,1535,1544,1553,1561,1570,1579,1588,1597,1604,1611,1620,1629,1638,1647,1656,1665,1674,1683,1692,1700,1709,1717,1725,1733,1742,1751,1760,1769,1777,1784,1793,1802,1810,1819,1828,1837,1845,1853,1862,1871,1880,1889,1898,1907,1916,1925,1934,1942,1951,1959,1967,1975,1983,1992,2000,2008,2016,2024,2033,2041,2050,2059,2068,2076,2084,2093,2101,2109,2118,2126,2134,2143,2152,2161,2170,2178,2187,2196,2205,2214,2222,2231,2239,2247,2254,2263,2271,2278,2286,2294,2303,2311,2318,2327,2335,2344,2353,2362,2371,2379,2388,2397,2406,2413,2422,2428,2436,2445,2453,2461,2469,2478,2487,2496,2505,2514,2522,2528,2536,2544,2552,2561,2570,2577,2586,2595,2604,2612,2621,2629,2637,2646,2654,2663,2671,2680,2689,2698,2706,2714,2723,2732,2740,2749,2757,2766,2775,2782,2790,2799,2807,2814,2823,2832,2841,2848,2855,2862,2871,2880,2888,2897,2905,2912,2918,2923,2931,2940,2948,2956,2965,2974,2982,2991,2999,3008,3016,3022,3030,3037,3044,3051,3059,3068,3075,3081,3088,3095,3103,3110,3117,3125,3133,3142,3150,3158,3165,3173,3181,3189,3197,3205,3212,3219,3227,3235,3242,3249,3258,3265,3273,3281,3288,3296,3302,3311,3318,3325,3334,3342,3349,3354],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",284.62,287.15,272.3779,0.6,0.22,11546445.18815,219397,277.852,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",296.06,300.46,276.9,276.98,-14.27,-4.9,15279666.496831,255068,282.0793,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",272.82,302.354,271.2,291.25,28.38,10.8,23694914.144188,438077,292.2127,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",282.51,286.2596,259.46,262.87,-25.83,-8.95,15575058.312468,316405,266.2628,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",269.91,292.72,264.014,288.7,22.05,8.27,17360024.183398,313646,284.9169,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",256,269.34,251.3,266.65,-8.54,-3.1,18081139.9934,301808,260.8738,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",276.965,282.635,271.025,275.19,-1.34,-0.48,8193471.530844,158378,275.7855,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",274.16,284.25,268.97,276.53,3.64,1.33,10586061.901709,197746,277.4901,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",270,282,265.36,272.89,7.26,2.73,14545026.71094,268976,273.4591,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",284.32,285.1,265,265.63,-15.13,-5.39,73471747.230228,320867,267.0578,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",283.15,288,275.53,280.76,10.74,3.98,14349556.973011,237262,280.5017,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",268.24,275.18,261.8101,270.02,10.67,4.11,13495645.183728,235899,269.0589,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",261,269.8264,257.09,259.35,2.3,0.89,10689772.193667,201427,262.864,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",256.395,261.7,249.05,257.05,-18.7,-6.78,14641240.270688,281485,256.6724,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",268.515,277.28,266.12,275.75,17.26,6.68,13676011.350672,241133,273.9691,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",260.708,271.5,257.01,258.49,-10.79,-4.01,11521876.980231,216972,262.5788,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",272.99,280.479,268.5801,269.28,-7.94,-2.86,12148463.212105,244682,273.5163,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",267.76,283.83,259.78,277.22,24.35,9.63,27500068.733832,508864,276.5747,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",236.82,253.2999,235.55,252.87,17.32,7.35,16469097.649914,317957,248.3161,{"date":393,"open":394,"high":395,"low":396,"close":385,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",219,238.41,212.12,18.27,8.41,15661640.286038,276831,229.8144,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",210,217.2981,204.3,217.28,3.65,1.71,9067879.030994,155130,211.8648,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",203.5,213.66,197.5,213.63,7.33,3.55,10793911.943556,196788,205.6647,{"date":425,"open":426,"high":404,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",208.88,202.88,206.3,-4.47,-2.12,10090343.260659,167124,205.4207,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",215.705,222.4,209.12,210.77,-7.06,-3.24,11407797.407045,180102,214.8742,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",227.1,227.99,214.75,217.83,-0.38,-0.17,11692616.50306,194976,219.8831,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":153,"volume":463,"transactions":464,"vwap":465},"2026-08-26",213.94,227.34,212.3,218.21,0.76,11985232.292099,219061,218.8871,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",213.545,218.53,208.3,217.45,13.43,6.58,14898299.859755,290272,215.1063,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",191.98,209.92,185.93,204.02,2.57,1.28,15248126.895075,326835,201.3527,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",206.22,207.8799,195.68,201.45,-1.03,-0.51,9368799.305028,162455,200.9071,{"date":500,"open":415,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",206.85,197.33,202.48,-4.15,-2.01,9404711.257555,148718,201.5977,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",212.55,212.56,200.09,206.63,-2.38,-1.14,10222243.126265,208926,204.6878,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",220.765,222.7,205.5,209.01,-23.15,-9.97,15254056.2234,304318,211.1127,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",241.175,244.44,229.1,232.16,2.22,0.97,10334874.469033,187736,236.4887,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",233.66,248.57,227.67,229.94,-6.28,-2.66,10461794.225793,188648,235.6578,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",235.94,253.31,233.44,236.22,-0.94,-0.4,11218373.854015,208249,242.5172,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",236.71,249.99,231.18,237.16,25.95,12.29,15077397.062921,264874,237.8677,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",214.5,219.7,210.16,211.21,0.58,0.28,8609956.643829,132296,213.1714,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",221,221.04,210.02,210.63,-8.71,-3.97,8581500.878737,168831,214.4942,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",240.175,212.2004,219.34,-9.62,-4.2,14740714.50392,260803,220.4022,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",223,249.45,221.21,228.96,-5.37,-2.29,11693462.361869,200776,236.9667,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":278,"volume":625,"transactions":626,"vwap":627},"2026-08-05",223.79,241.89,222.59,234.33,6.22,13090503.593448,217620,235.2189,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",225.375,237.45,219.21,228.11,9.79,4.48,16988062.274552,286788,229.736,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",197.825,224.64,191,218.32,12.51,6.08,18142105.831432,273890,214.2179,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",230.775,235.49,205.43,205.81,-1.31,-0.63,21568035.238122,372765,214.2015,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",186.25,215.74,184.88,207.12,43.37,26.49,34100739.717005,473508,204.3047,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",183.5,185.66,157.3339,163.75,-3.09,-1.85,43484428.680221,610261,169.3899,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",175.3,176.8452,157.65,166.84,-21.34,-11.34,25059855.919442,396762,165.9516,{"date":695,"open":696,"high":417,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",190.51,176.57,188.18,3.29,1.78,15432432.754917,236265,184.6051,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",214.19,183.2201,184.89,-32.41,-14.91,15759483.651088,249737,193.9602,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",215.02,229.67,213.7508,217.3,-0.92,-0.42,9358184.040146,167139,221.2242,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",217.57,229.86,216.515,218.22,-8.04,-3.55,9325430.159706,152529,223.6899,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",211.07,229.9,207.598,226.26,29.2,14.82,14946802.87913,208972,223.0345,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",213.875,220,195.091,197.06,-17.9,-8.33,17259953.881993,252026,202.0078,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":300,"volume":765,"transactions":9,"vwap":763},"2026-07-17",200.98,223.75,194.60001,214.96001,8.23,17035900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",228.3,229.98,204.556,206.73,-32.65,-13.64,16336100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",243.10001,244.492,216.28,239.38,-4.02,-1.65,11200200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",246.59,252,234.53,243.39999,9.91,4.24,8768300,{"date":794,"open":795,"high":796,"low":768,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",231.38,246.78999,233.49001,-11.12,-4.55,10068600,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",251.205,229.55,244.61,-12.41,-4.83,14888300,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":278,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-09",276.079987,253.32001,257.019989,1.07,10512100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",262.595,269.72,235.34,254.28999,-15.28,-5.67,19197800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",286.5,290.92001,261.51001,269.57001,-25.48,-8.64,11188700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",280.92001,305.41,276.67999,295.049988,24.16,8.92,11624400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",297.87,307.819,257.51001,270.89001,-18.61,-6.43,15724900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",290.63,320,286.25,289.5,-13.2,-4.36,16354900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",279.70001,308.82001,279.32001,302.70001,27.69,10.07,14490600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",272.45001,283.62,261.32999,275.01001,22.99,9.12,17520600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",294.51999,298.53,247.74001,252.020004,-57.16,-18.49,57203700,{"date":889,"open":890,"high":26,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",346.29001,297.97,309.17999,-17.01,-5.21,13128300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",327.54999,345.5,315.01001,326.19,4.21,1.31,11015300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",309.35001,329.69,300.31,321.98001,-23.87,-6.9,11493600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",332,349.98999,330,345.85001,16.94,5.15,11308600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",297.60001,329.51001,294.81,328.91,43.92,15.41,16009200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":311,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-17",283.41,295.82501,280.41,284.98999,1.46,11015900,{"date":941,"open":942,"high":891,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",274.10001,271.01001,280.88,6.38,2.32,11266700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",272.98999,280.5,269.53,274.5,14.28,5.49,9171700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",246,269.23001,245,260.22,11.34,4.56,8610600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",239.705,252.82001,232.82001,248.88,14.65,6.25,8874300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",248.19,258.63,230.605,234.23,-25.38,-9.78,15509100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-09",261.94,280.73999,241.92,259.60999,6.04,2.38,16201400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-08",265.5,265.51001,248.582,253.57001,-10.04,-3.81,8618500,{"date":1003,"open":1004,"high":936,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",280,252.080002,263.60999,-27.76,-9.53,11653200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",278.785,295.69,272.10999,291.37,4.05,1.41,6633400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",296.81,298.5,282.91,287.32001,-15.53,-5.13,7869100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-02",280.39001,305.10999,279.10001,302.85001,29.34,10.73,12996700,{"date":1038,"open":1039,"high":1040,"low":273,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-01",277.67001,287.69,273.51001,-11.49,-4.03,10358100,{"date":1046,"open":1004,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-29",287,268.13,285,-5.01,-1.73,16911700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-28",297.69,306.72,286.26999,290.01001,-3.79,-1.29,7841800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",300.75,303.94101,285.89999,293.79999,-8.6,-2.84,6628400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",315.95001,318,300.5,302.39999,-0.09,-0.03,8860600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":289,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-22",320.32001,322.82999,301.85001,302.48999,-1.75,9523500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",286.95001,318.48999,285.31,307.88,25.57,9.06,13931600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",269.17999,292.98999,264.33499,282.31,20.97,8.02,10408900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":90,"volume":1113,"transactions":9,"vwap":1111},"2026-05-19",252.795,268.57999,241.75,261.34,2.63,8562400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-18",275.66,277.79501,249.0099945,258.70999,-17.24,-6.25,10993000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",286.79001,288.70001,275.39999,275.95001,-27.46,-9.05,10110000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-14",291,310,282.10001,303.41,13.65,4.71,8049200,{"date":1142,"open":1143,"high":845,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",285.72,270.049988,289.76001,9.07,3.23,9073800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":516,"volume":1156,"transactions":9,"vwap":1154},"2026-05-12",276,289.45001,265.39001,280.69,-3.23,7479400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-11",269.5,296.39001,267.98001,283.92001,22.89,8.77,11493900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-08",271.22,272.556,249.10001,261.029999,2.39,0.92,14413700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",284.39999,285.17899,256.26999,258.64001,-26.83,-9.4,10704500,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":982,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-05-06",299,281.84,285.47,-3.31,8437800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-05",294.01001,299.51001,287.019989,295.25,6.61,2.29,7478200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-04",297.5,302.98999,277.70001,288.64001,-1.88,-0.65,9901100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-01",283.94,291.69,273.20999,290.51999,7.16,2.53,9534800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",295.73001,296.5,261.52499,283.35999,-4.61,-1.6,13949500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-29",276.54999,290.5,267.45999,287.97,61.6,27.21,19882500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-28",228.070007,239.61,216.039993,226.37,-8.31,-3.54,15273000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-27",233.62,239.050003,225.50999,234.67999,3.51,1.52,7118300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-24",240.56,242.203,231.020004,231.17,-6.4,-2.69,6569000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-23",231.5,241.60001,228.14,237.57001,7.82,3.4,7716600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-22",228.88,235.35001,226.45,229.75,8.84,4,7039600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-21",221.58501,234.35001,219.60001,220.91,2.64,1.21,12258800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-20",207.86,220.7,201.8,218.27,10.41,5.01,8765700,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1292,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1292},"2026-04-17",215.69,200.23,-2.2,-1.05,11306200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-16",213.5,215.42999,202.27,210.059998,-3.78,-1.77,8893300,{"date":1316,"open":1317,"high":804,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-15",218.995,211.16,213.84,-5.19,-2.37,14200200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-14",202.78,219.27,197.39999,219.029999,42.36,23.98,25038700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-13",164.72,177.53999,163.22,176.67,9.97,5.98,9354100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-10",161.88,170.88,160.35001,166.7,6.57,4.1,9105300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-09",146.88,163.28999,145.53,160.13,13.35,9.1,10312400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-08",149.39999,156.78999,144.53999,146.78,10.87,8,10713100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-07",134.95,139.42,130.5,135.91,0.91,0.67,5799700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":657,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-04-06",136.17999,140.3,133.57001,135,-0.46,4953900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-02",124.84,137.28,123.16,135.63,3.18,2.4,5639200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-01",135.10001,141.56,132.14,132.45,-3.04,-2.24,12365700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-31",123.44,135.64,122,135.49001,15.98,13.37,11520100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-30",133.325,133.75999,116.505,119.51,-13.73,-10.3,13266700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-27",132.99001,149.27,129.050003,133.24001,-0.28,-0.21,8421800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":798,"volume":1437,"transactions":9,"vwap":1435},"2026-03-26",145,149.50999,131.5,133.52,-16.7,11103400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-25",147.62,153.703,145.44,150.22,4.34,2.98,7160100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-24",140.515,146.67,136.96001,145.88,4.55,3.22,11845800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-23",155.99001,157.39,141.25,141.33,-8.79,-5.86,12643400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-20",167.35001,169.089996,148.059998,150.12,-16.57,-9.94,15966000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-19",151.5,167.97,148.53,166.69,10.11,6.46,9643800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-18",161.42999,164.49001,156.33,156.58,-3.47,-2.17,8579000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-17",152.89,161.5,151.17999,160.050003,6.37,4.14,6361100,{"date":1502,"open":1503,"high":1504,"low":1424,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-16",159.39999,162.27,153.67999,-0.83,-0.54,10967000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":549,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-13",160.17999,163.55,151.62,154.50999,-1.69,7664400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-12",158.85001,165.41,155.651,157.17,-2.04,-1.28,9228800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-11",153.71001,164.64999,153,159.21001,5.21,3.38,9360000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-10",150.8,159.64999,150.745,154,2.68,1.77,10774600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-09",134.55,153.75,132.5,151.32001,16.13,11.93,12964500,{"date":1554,"open":1530,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-06",155.75,135.11,135.19,-24.8,-15.5,14852800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-05",161,165.88,151.8,159.99001,-4.79,-2.91,9596300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-04",155.7,165,150.14999,164.78,11.76,7.69,9851100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-03-03",156,158.28999,147.56,153.020004,-12.98,-7.82,10771900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-02",153.41,166.28,148.19,166,10.33,6.64,8368900,{"date":1598,"open":1486,"high":1599,"low":1565,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-27",167.45,155.67,-12.9,-7.65,11523500,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":732,"volume":1610,"transactions":9,"vwap":1608},"2026-02-26",172.60001,158.84,168.57001,-6.2,10828600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-25",169.33,180.89999,167.53999,174.77,8.57,5.16,10984600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-24",157.39999,173.070007,154.69,166.2,5.92,3.69,11074000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-23",147.7,161.25,145.84,160.28,12.73,8.63,10049000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-20",155.83,159.11,144.059998,147.55,-11.45,-7.2,10179300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-19",154.13,160.080002,150.7,159,1.73,1.1,8551300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-18",146.64999,158.39999,145.5,157.27,11.95,8.22,10069800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-17",135.2,145.45,131.52,145.32001,5.58,3.99,7769100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-13",136.21001,144.60001,131,139.74001,0.71,0.51,8275100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-12",159.60001,160,136.60001,139.029999,-16.51,-10.61,13284800,{"date":1693,"open":1694,"high":1686,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-11",153.5,137.19,155.53999,6.84,4.6,13649400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-10",152.96001,157.623,142.67999,148.7,-6.47,-4.17,9852300,{"date":1710,"open":1432,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-09",157,141.38,155.17,12.14,8.49,11387600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1139,"volume":1724,"transactions":9,"vwap":1722},"2026-02-06",153.27,156.5,133.77,143.029999,6.43,20937000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1687,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1687},"2026-02-05",141.98,147.14999,131.66,-10.75,-7.3,14082300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-04",168,169.13,134.10001,147.35001,-21.54,-12.75,17407800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-02-03",163.16,176.49001,159.020004,168.89,12.76,8.17,13742700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-02-02",151,158.53999,147.0099945,156.13,4.76,3.14,9204700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-30",156.39999,161.8,146.55,151.37,-5.14,-3.28,11489400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":613,"volume":1776,"transactions":9,"vwap":1774},"2026-01-29",164,165.64999,149.78999,156.50999,-8.88,11850400,{"date":1778,"open":1540,"high":1779,"low":1540,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-28",167.57001,165.39,13.08,8.59,12861800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-27",141,153.46001,136.25,152.31,12.69,9.09,13071900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-26",142,147.64999,137.23,139.62,-5.27,-3.64,9099100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":495,"volume":1809,"transactions":9,"vwap":1807},"2026-01-23",144.24001,148.35001,137.75999,144.89,-0.74,7806600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-22",153.7,154.75999,141.86,145.63,-4.93,-3.27,8307200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-21",152.8,155.87,142.42999,150.56,-1.19,-0.78,12675400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-20",144,155.31,143.2,151.75,2.25,1.51,16605200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1594,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2026-01-16",144.5,150.84,141.0099945,149.5,7.42,15929600,{"date":1846,"open":1847,"high":1839,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-15",138.49001,134.66,139.17,5.71,4.28,10165700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-14",139.39,139.7,130,133.46001,-6.31,-4.51,10651200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-13",137.25999,145.85001,135.50999,139.77,2.9,2.12,13052500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-12",129.7,138.17,128.45,136.87,2.8,2.09,12366800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-09",122.11,136.8,121.462,134.070007,12.23,10.04,15572900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-08",121.11,128.020004,116.16,121.84,13.84,12.81,25328600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2026-01-07",107.65,112.342,103.75,108,4.95,4.8,15065600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2026-01-06",105,107.44,98.38,103.050003,-0.82,-0.79,11218600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2026-01-05",104,107.35,100.51,103.87,5.18,5.25,11384800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2026-01-02",90.57,98.85,88.86,98.69,11.8,13.58,11573700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":721,"volume":1941,"transactions":9,"vwap":1939},"2025-12-31",87.525,88.98,84.14,86.89,-0.37,5464700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-30",88.92,90.17,85.88,87.26,-1.15,-1.3,5043800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1313,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-29",87,92.53,85.63,88.41,-1.96,7680800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":679,"volume":1966,"transactions":9,"vwap":1964},"2025-12-26",92.5,92.545,88.33,90.18,-1.7,3850800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":54,"volume":1974,"transactions":9,"vwap":1972},"2025-12-24",91.18,92.293,89.6,91.88,0.45,1791900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1506,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-23",91.2,93.403,88.66,91.43,-0.9,5379300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-22",93.9,96.49,89.4,92.26,3.44,3.87,8379800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1035,"volume":1999,"transactions":9,"vwap":1997},"2025-12-19",81.81,90.3,81.3,88.82,8.61,17699700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":902,"volume":2007,"transactions":9,"vwap":2005},"2025-12-18",82.91,85.3,78.73,80.21,3.24,13400000,{"date":2009,"open":2010,"high":2011,"low":27,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-17",88.3,90.5,76.97,-10.64,-12.14,18163600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1303,"volume":2023,"transactions":9,"vwap":2021},"2025-12-16",88.15,89.099998,83.31,87.61,-1.97,18058600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-15",96.48,97,89.11,89.58,-5.4,-5.69,10991700,{"date":2034,"open":1909,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-12",107.099998,94.24,94.98,-14.01,-12.85,16395400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-11",100,110.29,96.5,108.99,7.7,7.6,9207700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-10",106.59,107.5,100.050003,101.29,-8.15,-7.45,13918600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-09",110.385,113.31,108.080002,109.44,-2.35,-2.1,7040800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1609,"volume":2075,"transactions":9,"vwap":2073},"2025-12-08",119.75,119.897,108.14,111.79,-7.39,11757500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1173,"volume":2083,"transactions":9,"vwap":2081},"2025-12-05",115.5,119.825,112.53,119.18,1.09,13499700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-12-04",102.92,119.64,101.54,118.089996,15.59,15.21,20119600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":515,"volume":2100,"transactions":9,"vwap":2098},"2025-12-03",102.425,104.7,99.12,102.5,-2.5,8390700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1909,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1909},"2025-12-02",101.64,109.55,101,6.07,6.14,15929200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-12-01",107.080002,110.84,98.905,98.93,-10.31,-9.44,13076000,{"date":2119,"open":2120,"high":2121,"low":2098,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-28",104.2,109.25,109.24,8.1,8.01,8135600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":277,"volume":2133,"transactions":9,"vwap":2131},"2025-11-26",99.86,102.65,92,101.14,6.85,13297200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-25",92.69,94.91,85.2,94.29,-1.27,-1.33,12313900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-24",90.13,97.3,89.19,95.56,5.57,6.19,27792600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-21",94.019997,94.5,76,89.99,-3.39,-3.63,37673000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-20",113.099998,118.58,92.36,93.38,-15.55,-14.28,20222100,{"date":2171,"open":1909,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-19",115.38,103.35,108.93,3.96,3.77,13815300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-18",103.67,112.07,103,104.97,-2.14,-2,13050600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-17",107.15,113.75,103.66,107.11,-4.78,-4.27,11691600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-14",95.88,118.65,93.869,111.89,8.34,8.05,23932700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-13",123.42,124,98.39,103.55,-23.17,-18.28,28921700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1427,"volume":2221,"transactions":9,"vwap":2219},"2025-11-12",130.34,131.014999,118.64,126.72,-0.35,10322400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-11-11",136.64,136.75,125.55,127.07,-12.16,-8.73,11211900,{"date":2232,"open":2233,"high":2234,"low":1866,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-11-10",141.97,147.86,139.23,4.02,2.97,10819600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":782,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-11-07",131.71001,135.94,123.24,135.21001,-1.21,15642000,{"date":2248,"open":1841,"high":2249,"low":2250,"close":2251,"change":799,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-11-06",144.42,133.83,136.86,-3.22,10155300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-11-05",133.85001,146.45,133.3,141.41,12.36,9.58,14957900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":1425,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1425},"2025-11-04",132.52,139.88,128.0099945,-13.32,-9.36,17492400,{"date":2272,"open":2265,"high":2273,"low":1434,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-11-03",147.82001,142.37,10.21,7.73,17283300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":89,"volume":2285,"transactions":9,"vwap":2283},"2025-10-31",131.69,135.0099945,121.3,132.16,4.31,17365300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1463,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-30",131.96001,137.044998,127.11,127.85,-4.38,18005500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-29",129.3,144.2,122.22,133.71001,20.43,18.03,26830400,{"date":2304,"open":1903,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-28",113.52,105.84,113.28,4.75,4.38,12989300,{"date":2312,"open":2313,"high":2314,"low":2182,"close":2315,"change":679,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-10-27",112.66,113.165,108.53,-1.68,9114400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-24",106,111.37,104.25,110.38,8.96,8.83,10390200,{"date":2328,"open":2036,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-23",103.81,93.23,101.42,7.05,7.47,8228100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-22",100.68,103.62,88.23,94.37,-10.01,-9.59,16244400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-21",108.35,108.92,98.46,104.38,-4.68,-4.29,9655100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-20",116.14,119.6,108.206,109.059998,-2.44,-2.19,8369800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-17",112.4,114.21,106.35,111.5,-3.59,-3.12,10327200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1524,"volume":2378,"transactions":9,"vwap":2376},"2025-10-16",119.44,122.9,112.72,115.089996,-1.49,13382000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-10-15",120.81,125.745,115.93,116.58,2.52,2.21,16734900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-14",107.58,116.88,101.55,114.059998,4.15,3.78,14160900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-13",105.99,115.21,102.339,109.91,23.04,26.52,28744800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":190,"percent_change":123,"volume":2412,"transactions":9,"vwap":2411},"2025-10-10",86.099998,92.73,85.11,86.87,13482600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-10-09",87.71,89.44,85.080002,86.65,-0.93,-1.06,8237100,{"date":2423,"open":2018,"high":2424,"low":2425,"close":2426,"change":1252,"percent_change":1542,"volume":2427,"transactions":9,"vwap":2426},"2025-10-08",90,85.5,87.58,7972900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1304,"volume":2435,"transactions":9,"vwap":2433},"2025-10-07",88.83,92.34,83.47,86.059998,-0.91,10816900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-10-06",92.99,95.695,86.27,86.97,-3.32,-3.68,12271400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1198,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-10-03",88.96,93.8,86.5,90.29,2.6,14071000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2360,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-10-02",89.14,92.16,85.029999,88,-2.43,15349200,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-10-01",82.67,91.23,90.19,5.62,6.65,20299800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-30",72.6,85.67,70.89,84.57,10.97,14.9,25107900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-29",72.91,75.55,71.92,73.6,3.28,4.66,10757900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-26",67.25,71.46,66.62,70.32,1.63,2.37,9355500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-25",63,69.489,61.37,68.69,-0.49,-0.71,17712800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-24",69.28,69.57,64.272,69.18,-8.2,-10.6,33315700,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1419,"volume":2521,"transactions":9,"vwap":2519},"2025-09-23",82,86,75.6,77.38,-8.89,22135800,{"date":2523,"open":2524,"high":1939,"low":2525,"close":2440,"change":83,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2440},"2025-09-22",83.73,81,1.58,10907700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2175,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-09-19",84,85.4,81.605,84.93,4.89,16593600,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2493,"volume":2543,"transactions":9,"vwap":2541},"2025-09-18",80.5,84.019997,77.61,80.97,1.3,15379800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":945,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-09-17",73.75,80.711,72.35,79.67,8.71,16355500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-16",71.85,73.42,69.937,73.29,6.27,9.36,14054600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-15",68,68.55,63.94,67.019997,-0.24,-0.36,11143600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2573,"change":1078,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-09-12",66.014999,67.26,62.62,-0.04,13499600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-11",64.11,68.741,63.85,67.29,4.33,6.88,12241400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-09-10",60.13,65.63,60,62.96,7.96,14.47,21924000,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-09-09",54,55.8,52,55,1.56,2.92,10151300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2159,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-09-08",57.48,58.749,53.32,53.44,-6.36,8561100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-09-05",56.44,57.33,54.37,57.07,2.16,3.93,9229200,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-09-04",52.75,55.25,54.91,2.46,4.69,9831900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1654,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-09-03",51.885,53.35,50.049999,52.45,2.14,7663300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-09-02",50,52.119,48.87,51.35,-1.59,-3,10226500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2158,"volume":2653,"transactions":9,"vwap":2651},"2025-08-29",53.88,54.524,52.59,52.94,-1.86,10197400,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-28",51.95,55.07,51.02,54.8,3.95,7.77,13062600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1374,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-08-27",49.46,50.97,49.25,50.85,1.82,6844400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-26",49.0099983,51.0099983,48.94,49.94,0.59,1.2,9307900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-08-25",48.45,49.83,47.83,49.35,0.81,1.67,10668100,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-22",44.8,48.97,44.64,48.54,3.71,8.28,13924000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":143,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-08-21",43.76,45.8,43.62,44.83,0.72,9620700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1017,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-08-20",41.8,44.88,40.56,44.51,3.27,14718500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-19",45.98,46.3,41.92,43.099998,-3.4,-7.31,12378500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-08-18",45.4,47.12,44.75,46.5,1.22,2.69,9804600,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":148,"volume":2739,"transactions":9,"vwap":2737},"2025-08-15",46.11,47.21,43.72,45.28,0.17,12431900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-14",41.46,45.18,41.42,45.11,1.03,2.34,9761100,{"date":2750,"open":2751,"high":2728,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-08-13",43,42.65,44.080002,2.83,6.86,17088500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-08-12",38.52,41.715,38.18,41.25,3.6,9.56,13302200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-08-11",37.125,38.57,36.8,37.65,0.85,2.31,5760400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2770,"change":2780,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2770},"2025-08-08",37.16,37.86,36.47,0,4753500,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2770,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2770},"2025-08-07",39.35,39.854,35.85,-2.06,-5.3,9586800,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-08-06",38.0099983,39.75,37.8,38.86,1.25,3.32,9392500,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1835,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-08-05",36.51,39.15,36.38,37.61,4.18,12722200,{"date":2808,"open":2809,"high":2794,"low":2810,"close":2811,"change":2812,"percent_change":1515,"volume":2813,"transactions":9,"vwap":2811},"2025-08-04",37.72,35,36.099998,-0.62,7913800,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-08-01",32.74,38.029999,32.52,36.72,-0.67,-1.79,17502400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-31",37,39.09,36.81,37.39,-0.23,-0.61,18527500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-30",35.09,38.080002,34.54,37.62,2.87,8.26,16357500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1078,"percent_change":1077,"volume":2847,"transactions":9,"vwap":2846},"2025-07-29",34.49,35.56,34,34.75,9682500,{"date":2849,"open":2850,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":484,"volume":2854,"transactions":9,"vwap":2852},"2025-07-28",34.9,33.51,34.78,0.44,12965200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":484,"percent_change":1990,"volume":2861,"transactions":9,"vwap":2860},"2025-07-25",33.55,34.779,33.21,34.34,16435600,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-07-24",30.45,33.91,29.9,33.060001,6.17,22.95,39241200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-07-23",26.275,26.93,25.74,26.89,0.96,3.7,6069100,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":1834,"volume":2887,"transactions":9,"vwap":2885},"2025-07-22",25.31,26.030001,24.385,25.93,0.57,5071000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-07-21",25.38,26.37,25.2,25.36,0.37,1.48,6665600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":1877,"volume":2904,"transactions":9,"vwap":2902},"2025-07-18",24.44,25.018,24.040001,24.99,0.68,4998900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2909,"change":451,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-07-17",24.69,25.42,24.31,-1.54,5813200,{"date":2913,"open":2914,"high":2890,"low":2915,"close":2907,"change":2812,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2907},"2025-07-16",25.23,24.14,-2.45,6370400,{"date":2919,"open":2920,"high":668,"low":2921,"close":2882,"change":1207,"percent_change":2099,"volume":2922,"transactions":9,"vwap":2882},"2025-07-15",26.35,25.11,7000800,{"date":2924,"open":2925,"high":2920,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-07-14",25.6,25.3,25.96,0.56,2.2,7162800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-07-11",25.73,26.08,24.94,25.4,-0.45,-1.74,7239800,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":366,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-07-10",26.26,26.76,25.252,25.85,-9.96,18557300,{"date":2949,"open":2934,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-07-09",29.44,25.84,28.71,4.41,18.15,21937400,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-07-08",24.22,24.85,23.94,24.3,-0.06,-0.25,4644300,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-07-07",23.99,24.84,23.75,24.36,0.12,0.5,6809300,{"date":2975,"open":2976,"high":2977,"low":2976,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-07-03",22.81,24.617,24.24,1.68,7.45,4391000,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-07-02",22.33,23.21,21.88,22.56,0.43,1.94,5431800,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2821,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-07-01",23.42,23.7,21.52,22.13,-7.48,10357400,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-30",24.65,24.91,23.55,23.92,1.74,7.84,11413300,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":2820,"volume":3015,"transactions":9,"vwap":3013},"2025-06-27",22.65,22.78,21.86,22.18,-0.15,5084100,{"date":3017,"open":3018,"high":3019,"low":3020,"close":2984,"change":39,"percent_change":1533,"volume":3021,"transactions":9,"vwap":2984},"2025-06-26",21.84,22.335,21.5,4175300,{"date":3023,"open":3024,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-06-25",23,21.55,21.6,-1.35,-5.88,4071900,{"date":3031,"open":3032,"high":3033,"low":3034,"close":2869,"change":3035,"percent_change":1653,"volume":3036,"transactions":9,"vwap":2869},"2025-06-24",22.94,23.07,22.09,0.39,4609700,{"date":3038,"open":3039,"high":3040,"low":3041,"close":2987,"change":2686,"percent_change":3042,"volume":3043,"transactions":9,"vwap":2987},"2025-06-23",21.805,22.79,21.43,3.72,3685300,{"date":3045,"open":3046,"high":3018,"low":3047,"close":3048,"change":123,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-06-20",21.71,21.41,21.75,1.16,2972700,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3020,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3020},"2025-06-18",21.02,21.815,20.93,0.16,0.75,5149400,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-06-17",21.61,22.25,21.27,21.34,-1.57,-6.85,4143000,{"date":3069,"open":3070,"high":3024,"low":3071,"close":3072,"change":2877,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-06-16",22.36,22.07,22.91,4.37,5358800,{"date":3076,"open":3020,"high":3077,"low":3047,"close":3078,"change":3079,"percent_change":3027,"volume":3080,"transactions":9,"vwap":3078},"2025-06-13",22.17,21.95,-0.3,2815600,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3062,"change":1427,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3062},"2025-06-12",22.02,22.41,21.82,-1.24,3998100,{"date":3089,"open":3090,"high":3091,"low":3061,"close":3092,"change":68,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-06-11",21.73,22.72,22.53,4.16,4465600,{"date":3096,"open":3026,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-06-10",22.23,21.42,21.63,0.2,0.93,4701000,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3041,"change":2220,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3041},"2025-06-09",22,22.147,21.36,-1.61,3603700,{"date":3111,"open":3112,"high":3085,"low":3113,"close":3114,"change":267,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3114},"2025-06-06",20.82,20.81,21.78,6.5,5254100,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3100,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3122},"2025-06-05",20.34,21.12,19.97,20.45,0.99,5330000,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":1826,"volume":3132,"transactions":9,"vwap":3130},"2025-06-04",20.6,21.354,20.059999,20.25,-0.16,6535900,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-06-03",18.78,20.62,18.391,20.41,2.13,11.65,7376700,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":494,"volume":3149,"transactions":9,"vwap":3147},"2025-06-02",18.55,18.72,18.12,18.28,-0.19,3497800,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":1507,"volume":3157,"transactions":9,"vwap":3155},"2025-05-30",18.43,18.79,18.16,18.47,-0.1,3325300,{"date":3159,"open":3160,"high":3161,"low":3155,"close":3162,"change":3163,"percent_change":894,"volume":3164,"transactions":9,"vwap":3162},"2025-05-29",19.77,19.81,18.57,-1.02,4626500,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":452,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3170},"2025-05-28",19.8,19.95,19.17,19.59,-0.86,2561800,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":582,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-05-27",19.73,19.84,19.33,19.76,1.44,4052600,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":990,"volume":3188,"transactions":9,"vwap":3186},"2025-05-23",18,19.58,17.85,19.48,1.11,5067200,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3056,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3194},"2025-05-22",17.68,18.39,17.01,18.37,0.88,4648500,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":1981,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3202},"2025-05-21",18.74,18.94,18.08,18.21,-4.71,3482200,{"date":3206,"open":3207,"high":3184,"low":3208,"close":3209,"change":3210,"percent_change":2812,"volume":3211,"transactions":9,"vwap":3209},"2025-05-20",19.29,18.925,19.11,-0.12,3205400,{"date":3213,"open":3214,"high":3215,"low":3135,"close":3216,"change":3217,"percent_change":2292,"volume":3218,"transactions":9,"vwap":3216},"2025-05-19",19.25,19.529,19.23,-0.88,4543800,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":938,"volume":3226,"transactions":9,"vwap":3224},"2025-05-16",20,20.23,19.69,20.11,0.29,6557300,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":430,"volume":3234,"transactions":9,"vwap":3232},"2025-05-15",20.07,20.155,19.18,19.82,-0.43,4106000,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3130,"change":2082,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3130},"2025-05-14",19.35,20.285,19.3,5.69,6761700,{"date":3243,"open":3244,"high":3186,"low":3245,"close":3246,"change":123,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3246},"2025-05-13",19.2,18.76,19.16,1.32,4949000,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3255,"percent_change":3256,"volume":3257,"transactions":9,"vwap":3254},"2025-05-12",18.61,19.19,18.452,18.91,1.29,7.32,6689100,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":148,"percent_change":2929,"volume":3264,"transactions":9,"vwap":3263},"2025-05-09",17.37,17.635,17.13,17.62,3473300,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":1680,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3270},"2025-05-08",16.77,17.719,16.47,17.24,4.3,11278400,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":3279,"percent_change":3049,"volume":3280,"transactions":9,"vwap":3278},"2025-05-07",16.43,16.72,16.18,16.53,0.19,5910500,{"date":3282,"open":3283,"high":3284,"low":177,"close":3285,"change":3286,"percent_change":2971,"volume":3287,"transactions":9,"vwap":3285},"2025-05-06",16.09,16.63,16.34,0.02,6675700,{"date":3289,"open":3290,"high":3291,"low":3292,"close":3293,"change":3210,"percent_change":3294,"volume":3295,"transactions":9,"vwap":3293},"2025-05-05",16.915,17.3,16.29,16.32,-0.73,6428100,{"date":3297,"open":3298,"high":3298,"low":3299,"close":3300,"change":1940,"percent_change":1303,"volume":3301,"transactions":9,"vwap":3300},"2025-05-02",17.23,16.25,16.44,9813100,{"date":3303,"open":3304,"high":3305,"low":3306,"close":3307,"change":3308,"percent_change":3309,"volume":3310,"transactions":9,"vwap":3307},"2025-05-01",18.85,19,16.75,16.81,-1.51,-8.24,12350700,{"date":3312,"open":3154,"high":3313,"low":3314,"close":3315,"change":3316,"percent_change":2369,"volume":3317,"transactions":9,"vwap":3315},"2025-04-30",18.51,17.66,18.32,-0.59,9363400,{"date":3319,"open":3320,"high":3321,"low":3145,"close":3254,"change":3322,"percent_change":3323,"volume":3324,"transactions":9,"vwap":3254},"2025-04-29",19.31,19.44,-0.33,-1.72,3762700,{"date":3326,"open":3327,"high":3328,"low":3329,"close":3330,"change":3331,"percent_change":3332,"volume":3333,"transactions":9,"vwap":3330},"2025-04-28",18.92,19.515,18.83,19.24,0.31,1.64,4634100,{"date":3335,"open":2954,"high":3336,"low":3337,"close":3338,"change":3339,"percent_change":3340,"volume":3341,"transactions":9,"vwap":3338},"2025-04-25",19.14,17.96,18.93,0.79,4.36,5913400,{"date":3343,"open":3344,"high":3345,"low":3344,"close":3346,"change":3195,"percent_change":3347,"volume":3348,"transactions":9,"vwap":3346},"2025-04-24",17.27,18.41,18.14,5.1,9676900,{"date":3350,"open":3183,"high":3351,"low":3352,"close":343,"change":148,"percent_change":1834,"volume":3353,"transactions":9,"vwap":343},"2025-04-23",18.7,17.16,6169300,{"date":181,"open":3355,"high":3356,"low":3275,"close":3357,"change":2988,"percent_change":3358,"volume":3359,"transactions":9,"vwap":3357},16.45,17.35,16.88,2.61,3801600]