[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OKLO":3,"homepage-market-summary":31,"stock-historical-OKLO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OKLO","2026-10-07",{"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},"Oklo Inc.","NYSE",null,"ELECTRIC SERVICES","Oklo Inc is developing fission power plants to provide clean, reliable, and affordable energy at scale. It is pursuing two complementary tracks to address this demand: providing reliable, commercial-scale energy to customers; and selling used nuclear fuel recycling services to the U.S. market. The Company plans to commercialize its liquid metal fast reactor technology with the Aurora powerhouse product line. The first commercial Aurora powerhouse is designed to produce up to 15 megawatts of electricity (MWe) on both recycled nuclear fuel and fresh fuel.","205","Santa Clara, 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},36.82,37.11,37.39,35.97,38.55,-1.73,-4.49,11367420.069468,119612,36.6545,193.84,34.38,12042885.947295932,1.5,609,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},22.52,14525629,5301854658.718575,55.1,"2025-04-25",[184,185,195,205,216,227,237,246,256,266,277,288,299,310,321,332,343,354,364,375,386,397,408,419,430,440,450,459,469,479,490,501,512,521,532,541,552,563,574,584,594,604,615,626,637,647,658,669,678,688,699,710,720,731,741,752,762,773,782,790,798,806,814,823,832,840,849,858,866,875,884,892,900,909,917,925,934,943,952,961,970,977,986,995,1002,1011,1020,1028,1037,1046,1054,1062,1068,1075,1084,1093,1102,1111,1119,1126,1134,1143,1152,1161,1170,1179,1188,1197,1204,1213,1221,1230,1238,1247,1255,1263,1272,1281,1290,1298,1306,1315,1324,1332,1341,1349,1357,1366,1375,1383,1391,1399,1406,1415,1422,1431,1440,1449,1457,1466,1475,1484,1492,1500,1508,1516,1525,1533,1542,1551,1560,1568,1576,1585,1593,1601,1610,1618,1626,1635,1643,1649,1656,1665,1673,1682,1691,1700,1708,1715,1724,1732,1740,1748,1756,1765,1774,1783,1791,1800,1807,1816,1825,1834,1842,1851,1859,1868,1875,1882,1891,1899,1908,1917,1926,1935,1944,1952,1961,1969,1978,1987,1996,2004,2013,2022,2030,2038,2046,2053,2062,2071,2079,2088,2097,2104,2112,2119,2127,2135,2144,2152,2161,2170,2178,2187,2196,2204,2211,2220,2229,2238,2247,2255,2264,2272,2280,2288,2296,2305,2313,2321,2330,2339,2348,2357,2365,2374,2383,2392,2401,2410,2417,2425,2433,2442,2451,2460,2469,2478,2486,2495,2503,2512,2521,2530,2539,2547,2556,2564,2573,2580,2587,2593,2601,2608,2617,2625,2633,2642,2651,2656,2664,2672,2680,2686,2695,2702,2711,2719,2728,2736,2743,2750,2757,2765,2773,2781,2790,2797,2806,2813,2819,2825,2834,2842,2849,2858,2867,2874,2881,2889,2898,2904,2912,2919,2928,2937,2944,2952,2960,2968,2976,2983,2992,3000,3008,3014,3021,3029,3038,3045,3052,3061,3069,3077,3085,3092,3099,3106,3113,3119,3126,3134,3143,3152,3160,3167,3175,3184,3190,3198,3207,3216,3225,3233,3241,3250,3258,3265,3272,3280,3287,3294,3303],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",37.37,39.2999,37,2.58,7.17,16748381.317929,165120,38.6195,{"date":196,"open":197,"high":198,"low":199,"close":19,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",36.28,36.7059,35.64,0.1,0.28,7660160.15895,91600,36.1842,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",37.3,37.46,35.65,35.87,-0.27,-0.75,9500202.934401,102397,36.1855,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",36.75,37.5256,36.03,36.14,-0.88,-2.38,8486686.877129,94522,36.4601,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":158,"volume":234,"transactions":235,"vwap":236},"2026-09-30",37.29,38.5496,36.77,37.02,-0.09,8160472.259204,78027,37.4475,{"date":238,"open":239,"high":240,"low":241,"close":17,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",37.955,38.2,36.83,0,7553700.729386,80494,37.3175,{"date":247,"open":248,"high":249,"low":250,"close":17,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",37.2,38.08,36.91,-0.93,-2.44,6620036.222096,81364,37.3547,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":163,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",38.6,39.12,37.54,38.04,-0.65,6777972.649882,81357,38.1018,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",38.35,38.63,37.56,38.29,-0.53,-1.37,7352288.42313,87649,38.1484,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",40.21,40.3675,38.76,38.82,-1.63,-4.03,7280010.419996,89286,39.2823,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",40.1,41.29,39.3348,40.45,0.27,0.67,8240462.96777,94557,40.4638,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",39.145,40.8606,39.08,40.18,2.18,5.74,11447556.939961,113017,40.2192,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",39.9,40.3,37.51,38,-1.65,-4.16,13843912.687569,118062,38.1045,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",36.98,40.65,36.62,39.65,4.03,11.31,17426841.542438,174889,39.228,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",36.7,36.72,34.7295,35.62,-0.36,-1,7864415.056887,87881,35.5692,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",36,36.47,35.27,35.98,-0.23,-0.64,7320544.647374,84037,35.9367,{"date":355,"open":356,"high":357,"low":27,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",34.95,36.99,36.21,-0.01,-0.03,11240671.480062,125766,36.1741,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",38.79,39.2,36.2,36.22,-3.66,-9.18,22594895.643117,242636,37.0995,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",41.44,41.77,39.77,39.88,-2.69,-6.32,10686284.906963,110334,40.5299,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",42.85,44.26,42.5,42.57,-0.74,-1.71,7690043.430495,87249,43.1357,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",42.06,44.78,41.8,43.31,2.04,4.94,14079209.671343,142212,43.7333,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",39.51,41.32,39.5,41.27,1.43,3.59,8127435.356406,85313,40.7059,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",39.95,40.89,39.46,39.84,0.32,0.81,6970318.80742,75934,40.0376,{"date":431,"open":261,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",39.72,37.76,39.52,0.99,2.57,6623574.763972,71124,38.9606,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",39.35,38.05,38.53,-2.04,-5.03,7848517.283764,99067,38.6102,{"date":451,"open":452,"high":453,"low":412,"close":142,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",39.6,40.95,0.43,1.07,6232326.503581,61933,40.4453,{"date":460,"open":461,"high":462,"low":410,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",42,42.67,40.14,-2.39,-5.62,11362449.924576,121710,40.6326,{"date":470,"open":461,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",43.89,41.1,42.53,0.93,2.24,9621427.618119,106271,42.7632,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",44.99,46.2,41.08,41.6,-2.67,-6.03,18430445.967707,173169,42.7976,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",40.76,44.85,40.06,44.27,4.58,11.54,14125193.028098,124162,43.4111,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",41.135,41.3,39.42,39.69,-2.4,-5.7,7617028.101356,91271,40.0554,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":454,"percent_change":112,"volume":518,"transactions":519,"vwap":520},"2026-08-21",42.04,43.68,41.39,42.09,6545244.272208,76178,42.3819,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",42.3,42.83,40.77,41.66,-1.28,-2.98,6297325.636313,77176,41.4816,{"date":533,"open":147,"high":534,"low":313,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",43.02,42.94,1.58,3.82,7613428.501864,88571,41.9923,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",42.07,42.99,41.17,41.36,-2.52,-5.74,7661735.246692,102654,41.6023,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",44.1,44.658,43.5,43.88,-0.5,-1.13,5974613.613267,81603,44.0076,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",46.51,47.26,44.315,44.38,-2.07,-4.46,7925921.715144,95349,45.3232,{"date":575,"open":576,"high":577,"low":568,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",44.92,47.72,46.45,1.32,2.92,9124963.048218,108145,46.2373,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":81,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",47.92,48.19,44.51,45.13,-4,8315471.705315,111291,45.7318,{"date":595,"open":596,"high":597,"low":495,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",45,47.41,47.01,2.52,5.66,10305919.477651,116090,46.4122,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",47.23,47.45,44.13,44.49,-3.93,-8.12,14146261.500791,165826,45.0202,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",44.29,49.48,43.85,48.42,6.23,14.77,20901226.41582,222371,47.1307,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",43.34,44.03,41.6002,42.19,-0.8,-1.86,10659138.048489,138113,42.7566,{"date":638,"open":639,"high":640,"low":641,"close":544,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-05",43.03,44.16,42.42,-0.34,-0.78,5075906.186781,73562,43.2561,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",42.11,44.24,41.7,43.33,2.11,5.12,8540408.856622,102058,43.1806,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",38.8,42.05,38.01,41.22,2.39,6.16,8429868.71884,103474,40.9142,{"date":670,"open":514,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",42.48,38.83,-2.26,-5.5,8757492.924015,102482,39.5642,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":497,"volume":685,"transactions":686,"vwap":687},"2026-07-30",38.15,41.57,37.6,41.09,4.25,9946261.737341,104283,40.5762,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",38.99,39.45,36.6102,36.84,-2.74,-6.92,8360445.0902,105159,37.8557,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",40.39,40.6537,37.8,39.58,-2.23,-5.33,8579601.993963,102496,39.3623,{"date":711,"open":712,"high":713,"low":290,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",40.8,42.635,41.81,1.56,3.88,7646662.869843,84891,41.3115,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",43.59,43.61,40.15,40.25,-3.75,-8.52,10039135.030244,114780,41.0135,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":558,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",43.08,44.59,42.24,44,-1.12,7764178.778043,77465,43.7048,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-22",45.2,47.51,44.081,44.5,0.37,0.84,10547423.733402,121924,45.3449,{"date":753,"open":754,"high":755,"low":756,"close":608,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",42.4,44.19,42.265,2.62,6.31,9741807.00043,97741,43.9224,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",41.25,42.81,40.75,41.51,0.4,0.97,6688228.22653,76935,41.3676,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-17",40.48,42.59,39.53,41.11,-0.59,-1.41,9186000,{"date":783,"open":784,"high":785,"low":786,"close":651,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":651},"2026-07-16",44.3,44.36,40.98,-3.99,-8.73,11488100,{"date":791,"open":792,"high":793,"low":640,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-15",46.79,47.52,45.69,-0.55,-1.19,6895000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":454,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-14",46.96,47.417,45.44,46.24,0.94,6568300,{"date":807,"open":577,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-13",48.12,45.070999,45.81,-3.04,-6.22,10094500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",49.435,50.65,47.63,48.85,-0.42,-0.85,6619400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",47.85,50.23,47.29,49.27,1.99,4.21,7277200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":66,"volume":839,"transactions":9,"vwap":837},"2026-07-08",47.535,48.61,45.83,47.28,-0.62,7136700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",50.85,51.384,46.95,47.9,-3.94,-7.6,11251500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",51.4,53.080002,50.25,51.84,-0.52,-0.99,8369700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":233,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-07-02",52.8,56.34,50.69,52.36,-0.17,9657200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",53.63,54.315,51.51,52.45,0.12,0.23,9716900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-30",53.084999,53.23,50.76,52.33,-0.43,-0.82,7265500,{"date":885,"open":851,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",53.58,50.51,52.76,2.76,5.52,9071100,{"date":893,"open":894,"high":895,"low":896,"close":894,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":894},"2026-06-26",50,51.35,49.564,-1.01,-1.98,22896000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",55.56,55.8,50.43,51.0099983,-3.05,-5.64,9721800,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-24",56.69,52.87,54.060001,-3.13,-5.47,9429000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":569,"volume":924,"transactions":9,"vwap":922},"2026-06-23",55.88,61.3,55.39,57.19,-1.21,9311800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",59.17,59.88,57.25,58.4,-2.77,-4.53,8305100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-18",59.83,63,58.56,61.17,2.35,4,14444000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-17",57.02,61.69,56.833,58.82,1.37,2.38,10794600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",59.94,61.95,57.325,57.45,-3.29,-5.42,8810900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-15",60.48,61.98,59.81,60.74,3.25,5.65,9642900,{"date":971,"open":972,"high":973,"low":919,"close":974,"change":975,"percent_change":350,"volume":976,"transactions":9,"vwap":974},"2026-06-12",58.049999,58.58,57.49,-0.37,8173100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",54.15,58.24,53.42,57.86,3.84,7.11,10687800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",55.43,57.88,53.83,54.02,-2.46,-4.36,8300400,{"date":996,"open":997,"high":928,"low":998,"close":999,"change":992,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-09",59.0099983,53.0099983,56.48,-4.17,12403300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-08",60.099998,60.351,58,58.94,0.85,1.46,8918000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-05",64.8,64.81,56.625,58.09,-7.3,-11.16,18896500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":201,"volume":1027,"transactions":9,"vwap":1025},"2026-06-04",64.51,66.57,63.33,65.39,0.18,11973900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-03",70.72,70.85,64.050003,65.21,-8.26,-11.24,22785200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-02",67.099998,73.86,65.66,73.47,6.58,9.84,24065100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-06-01",65.9,70.6,64.57,66.89,0.01,18846300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":923,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-29",68.089996,70.010002,64.284,66.88,-1.78,27669400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1056,"change":294,"percent_change":768,"volume":1067,"transactions":9,"vwap":1056},"2026-05-28",66.48,70.978,65.62,12231100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":222,"percent_change":527,"volume":1074,"transactions":9,"vwap":1073},"2026-05-27",69.34,69.52,65.37,67.82,10469900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",71.87,73.29,68.080002,68.7,2.82,4.28,18505700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-22",66.82,69.717,65.13,65.88,0.79,1.21,11410700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-21",61.92,65.29,61.099998,65.089996,2.51,4.01,10385900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-20",57.56,62.9,56.64,62.58,6.7,11.99,13890200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":919,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":919},"2026-05-19",56.73,57.77,53.955,-2.68,-4.58,11768800,{"date":1120,"open":1121,"high":937,"low":1122,"close":938,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":938},"2026-05-18",62.45,56.8,-3.69,-5.93,14527900,{"date":1127,"open":1013,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-15",65,61.73,62.25,-4.96,-7.38,11851900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-14",67.39,67.7,64.66,67.21,-2.45,-3.52,14828100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-13",73.37,73.4,68.099998,69.66,-3.97,-5.39,14287300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",75.73,76.68,70.3,73.63,-4.5,-5.76,15654900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-11",71.41,79.65,69.22,78.13,5.62,7.75,17333300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-08",73.7,74,70,72.51,0.68,0.95,10013600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-07",78,79.5,70.87,71.83,-7.79,-9.78,14637200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-06",71.21,80.080002,69.25,79.62,11.24,16.44,23036800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":39,"percent_change":117,"volume":1203,"transactions":9,"vwap":1202},"2026-05-05",69.010002,69.24,66.080002,68.38,8280400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-04",70.454,72.3,68.5,68.6,-1.8,-2.56,8854500,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-01",71.68,68.47,70.4,-2.1,-2.9,10510600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-30",65.54,72.84,65.261,72.5,7.52,11.57,14651900,{"date":1231,"open":1232,"high":1049,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-29",70.54,63.2,64.98,-4.11,-5.95,16156500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-28",71.51,72.87,68.79,69.089996,-6.84,-9.01,14842400,{"date":1248,"open":1249,"high":1250,"low":1156,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-27",71,76.2,75.93,4.93,6.94,18897100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1249,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1249},"2026-04-24",81.29,81.5,70.88,-5.46,-7.14,23265300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-23",77.73,80.64,73.66,76.46,4.05,5.59,31945500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-22",65.19,72.63,64.75,72.41,9.8,15.65,18164400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-21",68.41,69,62.22,62.61,-5.52,-8.1,15258400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":579,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-20",65.53,68.3,63.75,68.13,1.98,12883000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1269,"volume":1305,"transactions":9,"vwap":1303},"2026-04-17",66.059998,74.21,64.95,66.81,2.6,24357200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-16",67.61,68.76,60.81,64.21,0.86,1.36,18341000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-15",62.53,66.62,61.11,63.35,4.77,8.14,21905500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":973,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":973},"2026-04-14",59.09,61.61,56.22,4.64,8.6,18440900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-13",49,53.96,48.099998,53.94,3.69,7.34,8487300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":853,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":853},"2026-04-10",48.86,52.15,48.55,2.5,5.24,7166900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":992,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-04-09",49.53,50.36,47.395,47.75,-4.9,5966100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-08",50.52,51.38,48,50.21,3.62,7.77,8582400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-07",47.4,47.94,44.91,46.59,-2.17,-4.45,6855100,{"date":1376,"open":1336,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-06",49.85,47.98,48.76,0.63,1.31,4911200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":872,"volume":1390,"transactions":9,"vwap":1388},"2026-04-02",45.95,49.049999,45.36,48.13,0.06,5533400,{"date":1392,"open":1393,"high":1394,"low":586,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-01",51.080002,51.845,48.07,-1.52,-3.07,8033100,{"date":1400,"open":1401,"high":894,"low":1402,"close":1403,"change":1100,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-31",46.02,45.6,49.59,8.8,9401200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-30",50.94,51.97,44.88,45.58,-4.65,-9.26,10856100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":826,"change":1420,"percent_change":906,"volume":1421,"transactions":9,"vwap":826},"2026-03-27",51.52,52.635,50.15,-1.58,6419400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-26",53.61,54.875,51.099998,51.81,-3.46,-6.26,7246300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-25",56.46,57.65,54.43,55.27,0.31,0.56,6012000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-24",55.46,56.080002,53.33,54.96,-1.3,-2.31,7395800,{"date":1450,"open":1451,"high":1452,"low":991,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-23",54.6,57.21,56.26,2.29,4.24,9233200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-20",54.57,57.32,52.75,53.97,-0.72,-1.32,12577700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-19",55.64,56.686,53.5,54.69,-2.01,-3.54,9444900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-18",60.19,61.75,56.68,56.7,-3.83,-6.33,11984800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":748,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-17",64.96,65.97,59.24,60.53,1.41,19128900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":579,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-16",59.84,60.36,57.827,59.69,2.26,6306400,{"date":1501,"open":1502,"high":1129,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-13",61.060001,57.95,58.37,-1.22,-2.05,5841000,{"date":1509,"open":1510,"high":1233,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-12",61.74,59.51,59.59,-3.17,-5.05,7154200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-11",61.8,64.099998,61.106,62.76,1.38,2.25,6280500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":262,"volume":1532,"transactions":9,"vwap":1530},"2026-03-10",61.91,63.45,61.26,61.38,-0.4,6064600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-09",57.11,62.060001,56.47,61.78,3.53,6.06,8297500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-06",60.31,62.8,58.185,58.25,-3.78,-6.09,8836900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-05",64.4,64.621,59.07,62.029999,-3.62,-5.51,9806800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":940,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-03-04",63.8,66.18,63.3,65.65,3.71,6169000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1564,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1564},"2026-03-03",61.93,64.515,60.040001,-1.38,-2.13,5983500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-02",60.12,64.899,60,64.68,1.73,2.75,7190600,{"date":1586,"open":1587,"high":1201,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-27",65.72,62.07,62.95,-6.12,-8.86,8187100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1583,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-26",65.84,69.95,64.6,69.07,4.15,8025900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-25",66.41,67.67,64.76,66.32,1.26,1.94,6044300,{"date":1611,"open":1612,"high":1613,"low":1578,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-24",61.705,65.3,65.059998,1.97,3.12,6698000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":392,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-23",61.6,63.34,60.89,63.09,-1.16,6173600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-20",66.66,67.77,62.68,63.83,-3.81,-5.63,7083100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":747,"volume":1642,"transactions":9,"vwap":1640},"2026-02-19",66.225,68.36,64.34,67.64,0.25,5446600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1136,"change":163,"percent_change":975,"volume":1648,"transactions":9,"vwap":1136},"2026-02-18",67.38,70.15,65.8,5217000,{"date":1650,"open":1597,"high":1651,"low":1652,"close":1640,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1640},"2026-02-17",69.585,62.84,1.95,2.97,6074400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-13",64.42,68.188,62.56,65.69,1.77,2.77,6085800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1447,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-12",67.17,67.71,63.62,63.92,-3.49,7938500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-11",71.44,71.5,64.89,66.23,-3.24,-4.66,8984500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-10",74.48,76.365,69.13,69.47,-5.58,-7.44,8060300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-09",69.31,75.5,68.64,75.050003,3.95,5.56,8376100,{"date":1701,"open":1234,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-06",72.18,64.31,71.099998,8.96,14.42,12709700,{"date":1709,"open":1710,"high":1645,"low":1711,"close":1712,"change":1549,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-02-05",66.5,61.675,62.14,-8.93,11726100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-04",77.2,77.26,64,68.23,-9.77,-12.53,19015100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1181,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1181},"2026-02-03",75.48,79.18,74.029999,4.38,5.95,10640100,{"date":1733,"open":1734,"high":1735,"low":1078,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-02",78.25,78.38,73.62,-6,-7.54,11421900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1193,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1193},"2026-01-30",85.15,88.68,78.91,-6.42,-7.46,10751800,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-29",93.95,83.5,86.040001,-8.35,-8.85,14347300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-28",86.73,95.099998,85.6,94.39,9.12,10.7,16372000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-27",82.81,86.85,81.21,85.27,2.96,3.6,10549000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-26",86.18,86.81,81.13,82.31,-5.32,-6.07,8698100,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-23",91.39,86.17,87.63,-3.3,-3.63,9368100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-22",92.46,93.6,89.88,90.93,0.15,0.17,10120800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1008,"percent_change":1177,"volume":1806,"transactions":9,"vwap":1805},"2026-01-21",96.39,100.2,86.019997,90.78,24269700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-20",90.835,97,88.93,89.93,-5.02,-5.29,12557700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-16",92.099998,96.7,89.304,94.95,3.5,3.83,15411300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-15",97.8,99.29,91.38,91.45,-4.52,-4.71,11272200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":737,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-14",94.77,97.080002,91.5,95.97,-1.15,11511200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-13",105.75,107.6,96.6,97.089996,-5.41,-5.28,11145200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":485,"volume":1858,"transactions":9,"vwap":1856},"2026-01-12",103.33,105.9,100.37,102.5,-2.81,12074900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-09",114.35,115.72,104.029999,105.31,7.71,7.9,33942700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":242,"percent_change":242,"volume":1874,"transactions":9,"vwap":1873},"2026-01-08",96.71,100.19,93.42,97.6,9803700,{"date":1876,"open":1794,"high":1877,"low":1878,"close":1873,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1873},"2026-01-07",100.69,92.81,2,2.09,13362300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-06",93,96.95,88.73,95.6,6.26,7.01,20105800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":497,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2026-01-05",81.65,90.85,80.4,89.34,14.83,19824400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2026-01-02",73.99,77.92,72.13,77.8,6.04,8.42,10135500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-31",71.42,72.32,70.86,71.76,0.14,0.2,6946600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-30",74.31,74.65,71.6,71.62,-2.47,-3.33,8195800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-29",74.8,78.48,73.76,74.089996,-2.83,-3.68,8529200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-26",80.025002,80.35,76.16,76.92,-4.39,-5.4,7123000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1947},"2025-12-24",80.49,81.31,78.64,-0.57,-0.7,5203700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-23",81.805,84.95,80.79,81.88,-1.56,-1.87,6598100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1641,"volume":1968,"transactions":9,"vwap":1966},"2025-12-22",85.78,85.83,80.14,83.44,0.21,11057600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-19",78.7,85.26,78.53,83.23,5.51,7.09,11396300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-18",80.505,81,76.07,77.72,1.78,2.34,9410200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-17",84.29,85.58,75,75.94,-7.57,-9.06,10675600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":414,"volume":2003,"transactions":9,"vwap":2001},"2025-12-16",80.75,84.24,78.67,83.51,1.18,7743400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-15",89.35,89.6,82,82.33,-5.09,-5.82,9772400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-12",102.705,103.14,87.339,87.42,-15.58,-15.13,15776200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":664,"volume":2029,"transactions":9,"vwap":2027},"2025-12-11",98.49,103.42,94.41,103,2.4,8523500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1924,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-12-10",102.9,104.57,98.317,100.6,-3.2,9298300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":262,"volume":2045,"transactions":9,"vwap":2043},"2025-12-09",103.61,107.55,101.92,103.93,-0.68,6792000,{"date":2047,"open":2048,"high":2049,"low":2035,"close":2050,"change":2051,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-12-08",108.14,109.17,104.61,-0.06,9420700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-05",105.985,107.59,100.51,104.67,-6.98,-6.25,14573800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-12-04",96.98,114.29,94.605,111.65,15.06,15.59,21446900,{"date":2072,"open":2073,"high":1810,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-03",90.99,89.010002,96.59,4.75,5.17,7981000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-12-02",88.98,96.5,88.6,91.84,4.48,5.13,10924100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-12-01",88.54,90.6,85.5,87.36,-4.02,-4.4,6719900,{"date":2098,"open":2099,"high":2100,"low":2074,"close":1829,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1829},"2025-11-28",90,94.51,2.66,3,5692900,{"date":2105,"open":2106,"high":1795,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-26",88.050003,85.77,88.72,2.95,3.44,8016300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2107,"change":1548,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2107},"2025-11-25",89.465,89.47,81.11,-4.22,12502900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1522,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-24",89.16,93.2,86.57,89.55,1.57,24669600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1798,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-11-21",89.45,89.925,79.010002,88.17,0.19,21721900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-20",106.11,109.7,87.75,88,-14.86,-14.45,20149200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":621,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-11-19",99.65,105.88,98.050003,102.86,6.45,15765200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-18",93.69,100.545,93.15,96.63,1.27,1.33,11402400,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-17",96.61,101.5,92.63,95.36,-2.21,-2.27,10697000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":590,"volume":2177,"transactions":9,"vwap":2175},"2025-11-14",94.835,106.83,93.49,97.57,-4.07,15534200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-13",109.45,110.38,100.3,101.64,-9.53,-8.57,12663800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-12",108.6,116.98,106.96,111.17,6.95,6.67,19309500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1017,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-11-11",108.19,111,103.64,104.22,-6.55,11727600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":559,"percent_change":339,"volume":2210,"transactions":9,"vwap":2209},"2025-11-10",116.99,117.44,107.5,111.52,12942700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-07",100,112.7,97.059998,112.65,5.9,5.53,16397500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-06",120.12,120.95,105.99,106.75,-14.48,-11.94,15789600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-05",116.37,123.44,114.321,121.23,9,8.02,12483300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-04",119.25,122.367,111.79,112.23,-14.44,-11.4,12095000,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-11-03",132.11,121.601,126.67,-6.1,-4.59,10537400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-31",140.58,141.7,130.11,132.77,-4.62,-3.36,11430700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":486,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-30",137.17999,145.3,133.71001,137.39,-4.2,12172000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1906,"volume":2279,"transactions":9,"vwap":2277},"2025-10-29",134.53,152.059998,131.91,143.42,11.14,18754500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":726,"volume":2287,"transactions":9,"vwap":2285},"2025-10-28",138.10001,144.39999,131.2,132.28,-5.15,14479600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1522,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-27",144.8,145,129.67,137.42999,1.01,16454000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-24",133.53,138.66,130.98,136.050003,11.35,9.1,18105000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":496,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-23",119.99,129.17999,116.4,124.7,3.81,18207700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2222,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2222},"2025-10-22",132.81,136.18201,114,-19.32,-13.86,34401200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-21",153.14999,154.45,136.7,139.44,-19.61,-12.33,22688900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-20",167.19,170,154.12,159.050003,-4.34,-2.66,16751800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-17",157.8,171.64999,155.67999,163.39,1.25,0.77,20652800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-16",174.85001,176.35001,157.2,162.14,-9.42,-5.49,23266900,{"date":2358,"open":2359,"high":26,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-15",185.96001,164,171.56,-2.58,-1.48,33932400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-14",168.050003,183.2,160.17999,174.14,3.13,1.83,26214800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-13",158,175.89999,156.53999,171.0099945,23.85,16.21,28693800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-10",137.69,161.41,136.8,147.16,9.03,6.54,39386600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-09",139.85001,141.55499,131.19,138.13,3.36,2.49,17273200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-08",135.85001,138.35001,130.58,134.77,0.65,0.48,15870900,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2036,"volume":2416,"transactions":9,"vwap":2414},"2025-10-07",142.2,130.39999,134.12,-4.44,18415900,{"date":2418,"open":2419,"high":2420,"low":2284,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-10-06",131.395,147.17999,138.56,11.2,8.79,25636400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":737,"volume":2432,"transactions":9,"vwap":2430},"2025-10-03",127.91,130.94,122.77,127.36,-1.44,17441400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-10-02",118.85,129.64,116.16,128.8,12.87,11.1,28326000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-10-01",112.6,116.675,109.2,115.93,4.3,3.85,18369900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-30",115.46,116.87,109.625,111.63,-4.88,-4.19,25175400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-29",118.25,121.53,114.11,116.51,5.98,5.41,25099900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-26",117.63,119.96,108.54,110.53,-8.6,-7.22,24837100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":371,"volume":2485,"transactions":9,"vwap":2483},"2025-09-25",110.96,122.48,110.14,119.13,-12.04,45707600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-24",142.94,144.49001,130.38,131.17,-11.48,-8.05,25248500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":940,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-09-23",137.315,143.75,132.35001,142.64999,1.67,30248600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-22",130.845,142.85001,123.72,140.3,5.07,3.75,37181200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-19",108.7,136.53,107.159,135.23,30.26,28.83,63584000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-18",98.535,110.824,96.23,104.97,9.68,10.16,27987200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-17",95.28,96.772,90.11,95.29,-0.54,-0.56,13875900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1797,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-09-16",94.805,95.9,90.39,95.83,0.16,20223100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-15",84.25,95.91,83.3,95.68,12.97,15.68,28016900,{"date":2557,"open":2558,"high":2559,"low":2000,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-12",78.9,83,82.71,2.74,3.43,12597000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-11",74.18,80.88,73.13,79.97,6.22,8.43,19906200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":39,"percent_change":102,"volume":2579,"transactions":9,"vwap":2578},"2025-09-10",75.44,76.7,73.3,73.75,10834300,{"date":2581,"open":2582,"high":1684,"low":2583,"close":2584,"change":967,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-09-09",70.44,69.55,73.97,4.6,12162800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":1030,"change":474,"percent_change":2159,"volume":2592,"transactions":9,"vwap":1030},"2025-09-08",70.5,71.929,69.61,7781800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1026,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-09-05",71.22,71.88,66.2,69.79,0.26,12104500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2591,"change":2606,"percent_change":1789,"volume":2607,"transactions":9,"vwap":2591},"2025-09-04",72,73.328,68.92,-2.62,9266100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-09-03",74.64,76.6,71.652,72.23,-1.36,-1.85,10238400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2620,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2620},"2025-09-02",70.155,73.59,68.77,-0.05,-0.07,11651600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1260,"volume":2632,"transactions":9,"vwap":2630},"2025-08-29",77.67,78.5,72.78,73.64,-4.25,13628900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-28",74.34,79.79,74.080002,77.89,4.69,6.41,17316200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-27",74.545,76.059998,72.86,73.2,-1.11,-1.49,12243800,{"date":2652,"open":2653,"high":1971,"low":2654,"close":1919,"change":1616,"percent_change":1729,"volume":2655,"transactions":9,"vwap":1919},"2025-08-26",73.85,72.71,24362600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":426,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-08-25",71.345,71.947,67.846,71.19,1.15,8683600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2076,"volume":2671,"transactions":9,"vwap":2669},"2025-08-22",67.235,72.43,64.731,70.38,3.19,14143700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":474,"volume":2679,"transactions":9,"vwap":2677},"2025-08-21",67.65,69.44,66.11,67.19,0.62,12454900,{"date":2681,"open":2682,"high":2677,"low":2683,"close":1023,"change":2684,"percent_change":1662,"volume":2685,"transactions":9,"vwap":1023},"2025-08-20",64.35,61.0099983,1.16,13132100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-19",69.41,70.040001,65.024002,65.41,-3.58,-5.19,11117600,{"date":2696,"open":2589,"high":2697,"low":2698,"close":2699,"change":569,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-08-18",71.4,68.019997,68.99,-2.91,7574300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-15",74.26,74.533,68.772,71.059998,-2.6,-3.53,10587400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":1267,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":1267},"2025-08-14",77.19,78.54,71.85,-3.76,-4.86,12116100,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-13",81.050003,83.6,75.602,77.42,-1.05,-1.34,18898300,{"date":2729,"open":2730,"high":2131,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-08-12",70.099998,69.652,78.47,6.61,9.2,26165600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1428,"percent_change":2253,"volume":2742,"transactions":9,"vwap":2741},"2025-08-11",74.29,75.26,71.31,71.86,16515500,{"date":2744,"open":2745,"high":2746,"low":2738,"close":2747,"change":590,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-08-08",79.73,80.8,75.32,-5.04,13742600,{"date":2751,"open":2752,"high":2753,"low":2611,"close":2754,"change":1548,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-08-07",83.685,83.95,79.32,-4.55,14533200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":856,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-08-06",83.225,85.35,81.2,83.099998,-1.18,13409100,{"date":2766,"open":2767,"high":2768,"low":2576,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-08-05",77,85.2,84.089996,7.68,10.05,23516800,{"date":2774,"open":2775,"high":2776,"low":1921,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-08-04",73.46,78.35,76.41,4.92,6.88,16256900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-08-01",72.89,74.5,67.8,71.49,-5.1,-6.66,19769700,{"date":2791,"open":2792,"high":2793,"low":1694,"close":2794,"change":2795,"percent_change":2158,"volume":2796,"transactions":9,"vwap":2794},"2025-07-31",76.86,80.42,76.59,0.96,23970900,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-30",71.47,78.34,71.43,75.63,4.62,6.51,22211100,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":22,"percent_change":1236,"volume":2812,"transactions":9,"vwap":2811},"2025-07-29",75.099998,78.128,70.61,71.010002,15896400,{"date":2814,"open":2815,"high":2816,"low":2817,"close":1694,"change":242,"percent_change":242,"volume":2818,"transactions":9,"vwap":1694},"2025-07-28",77.5,77.545,72.28,17264400,{"date":2820,"open":2821,"high":2822,"low":2595,"close":1694,"change":89,"percent_change":2823,"volume":2824,"transactions":9,"vwap":1694},"2025-07-25",71.71,75.9,1.22,18541300,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-24",66.61,77.17,65.81,74.59,7.62,11.38,40388000,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":968,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-07-23",63.55,70.059998,63.53,66.97,9.21,33806900,{"date":2843,"open":937,"high":2844,"low":2845,"close":2846,"change":796,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-07-22",63.98,58.88,61.32,-1.9,15071000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-21",69.57,70.98,62.43,62.51,-6.47,-9.38,19275300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-07-18",67.18,69.14,65.019997,68.98,1.81,2.69,15255000,{"date":2868,"open":2829,"high":2869,"low":2870,"close":1667,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":1667},"2025-07-17",67.93,64.59,2.8,4.35,20810400,{"date":2875,"open":2876,"high":1276,"low":1578,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-07-16",60.625,64.37,3.42,5.61,21439700,{"date":2882,"open":2883,"high":2884,"low":1488,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-07-15",62.88,63.07,60.95,-1.46,-2.34,21973700,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-14",55.6,62.66,54.517,62.41,6.33,11.29,25911800,{"date":2899,"open":2900,"high":1434,"low":2901,"close":1443,"change":1380,"percent_change":2902,"volume":2903,"transactions":9,"vwap":1443},"2025-07-11",54.33,53.91,1.14,15123400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":1081,"volume":2911,"transactions":9,"vwap":2909},"2025-07-10",53.65,56.42,52.88,55.45,1.52,11426300,{"date":2913,"open":2914,"high":2915,"low":1417,"close":2916,"change":2917,"percent_change":2346,"volume":2918,"transactions":9,"vwap":2916},"2025-07-09",53.99,55.4,53.93,0.41,10649900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-07-08",57.315,57.59,53.25,53.52,-2.42,-4.33,15042300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-07-07",53.865,56.33,51.88,55.94,2.22,4.13,11928600,{"date":2938,"open":1461,"high":2939,"low":2940,"close":2941,"change":664,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-07-03",54.3,51.24,53.72,4.66,8869200,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":82,"volume":2951,"transactions":9,"vwap":2949},"2025-07-02",51.58,52.19,50.080002,51.33,-0.41,10018000,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2631,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-07-01",54.9,55.25,51.53,51.74,-7.59,13224900,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":579,"volume":2967,"transactions":9,"vwap":2965},"2025-06-30",56.35,57.303,53.8,55.99,0.73,13456700,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":779,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-06-27",59.55,62.099998,54.049999,55.26,-1.06,45939900,{"date":2977,"open":929,"high":2978,"low":2979,"close":2980,"change":201,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-06-26",57.75,55.41,55.85,0.5,9984600,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-06-25",63.099998,64.78,55.349,55.57,-5.14,-8.47,17089000,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2528,"volume":2999,"transactions":9,"vwap":2997},"2025-06-24",57.83,61.45,57.205,60.71,5.6,18003700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":1355,"volume":3007,"transactions":9,"vwap":3005},"2025-06-23",57.39,58.7,52.12,55.11,-2.84,19045000,{"date":3009,"open":937,"high":3010,"low":3011,"close":1503,"change":2176,"percent_change":3012,"volume":3013,"transactions":9,"vwap":1503},"2025-06-20",63.95,57.53,-6.56,15026100,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":212,"percent_change":796,"volume":3020,"transactions":9,"vwap":3019},"2025-06-18",63.265,63.96,59.62,62.02,14650000,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":1116,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3026},"2025-06-17",68.26,69.4,61.79,62.77,-4.09,24789600,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-16",67,73.55,64.801,65.45,1.79,2.81,29283400,{"date":3039,"open":955,"high":3040,"low":3041,"close":3042,"change":882,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-06-13",65.6,60.6,63.66,-1.27,31769000,{"date":3046,"open":3047,"high":1249,"low":2883,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-06-12",63.61,64.48,-3.55,-5.22,38026500,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-06-11",53.56,68.91,53.36,68.029999,15.49,29.48,55913500,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":1513,"volume":3068,"transactions":9,"vwap":3066},"2025-06-10",54.28,56.5,50.79,52.54,-1.72,14780200,{"date":3070,"open":3071,"high":3072,"low":1379,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-06-09",51.7,54.74,54.26,3.97,7.89,15735200,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":2371,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-06-06",47.099998,50.55,46.4,50.29,6.64,13254600,{"date":3086,"open":3087,"high":1377,"low":3088,"close":3089,"change":3090,"percent_change":610,"volume":3091,"transactions":9,"vwap":3089},"2025-06-05",48.28,46.0099983,47.16,-1.93,13211700,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":2044,"percent_change":273,"volume":3098,"transactions":9,"vwap":3097},"2025-06-04",49.425,51.18,45.049999,49.09,19199000,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":485,"percent_change":2010,"volume":3105,"transactions":9,"vwap":3104},"2025-06-03",56,58.69,49.33,49.77,31354900,{"date":3107,"open":3108,"high":886,"low":3109,"close":3110,"change":3111,"percent_change":272,"volume":3112,"transactions":9,"vwap":3110},"2025-06-02",50.715,50.24,52.44,-0.28,15037100,{"date":3114,"open":3115,"high":3116,"low":3115,"close":3117,"change":46,"percent_change":1531,"volume":3118,"transactions":9,"vwap":3117},"2025-05-30",49.41,54.36,52.72,23478000,{"date":3120,"open":3121,"high":3101,"low":3122,"close":3123,"change":1447,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3123},"2025-05-29",55.725,51.73,52.93,-4.18,21202500,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":2399,"volume":3133,"transactions":9,"vwap":3131},"2025-05-28",53.49,57.57,53.35,55.24,1.34,34572000,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-27",49.52,54.48,46.12,53.9,5.03,10.29,45495500,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-23",44.66,52.17,43.63,48.87,9.15,23.04,92503100,{"date":3153,"open":3154,"high":3155,"low":3156,"close":432,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":432},"2025-05-22",36.81,40.43,35.85,2.91,7.91,19220400,{"date":3161,"open":189,"high":3162,"low":3163,"close":3154,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3154},"2025-05-21",39.39,35.685,-0.76,-2.02,15484900,{"date":3168,"open":3169,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3171},"2025-05-20",41.33,36.85,37.57,-2.16,-5.44,16339800,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-05-19",35.53,39.83,34.88,39.73,2.01,5.33,19004400,{"date":3185,"open":444,"high":312,"low":3186,"close":3187,"change":1437,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3187},"2025-05-16",36.15,37.72,0.83,18870200,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":768,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3195},"2025-05-15",35.96,38.049999,34.45,37.41,1.08,17537900,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-14",34.55,39.37,34.099998,37.0099983,4.98,15.55,39267300,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-05-13",29.2,32.63,29.17,32.029999,3.18,11.02,23396900,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},"2025-05-12",29.73,30.245,28.16,28.85,0.76,2.71,15034200,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":2902,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3230},"2025-05-09",27.29,28.73,26.16,28.09,4.23,16100100,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":864,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3238},"2025-05-08",28.2,28.41,26.44,26.95,-0.63,10946600,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3246},"2025-05-07",27.69,27.71,25.7,27.12,-1.54,-5.37,16692100,{"date":3251,"open":3252,"high":3253,"low":3254,"close":3255,"change":2670,"percent_change":3256,"volume":3257,"transactions":9,"vwap":3255},"2025-05-06",24.79,28.965,24.53,28.66,12.52,18741400,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":96,"percent_change":95,"volume":3264,"transactions":9,"vwap":3263},"2025-05-05",25.63,25.83,24.86,25.47,5554000,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":2623,"percent_change":211,"volume":3271,"transactions":9,"vwap":3270},"2025-05-02",27,27.4,26.1,26.24,11570500,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":436,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3277},"2025-05-01",24.75,26.93,24.44,26.31,10.83,13354000,{"date":3281,"open":3282,"high":3283,"low":178,"close":3284,"change":1950,"percent_change":3285,"volume":3286,"transactions":9,"vwap":3284},"2025-04-30",23.53,23.81,23.74,-2.86,6660100,{"date":3288,"open":3289,"high":3290,"low":3291,"close":3276,"change":2622,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3276},"2025-04-29",24.555,24.84,23.55,-0.2,5164200,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3299},"2025-04-28",24.059999,25.25,23.02,24.49,0.75,3.16,6979500,{"date":182,"open":3304,"high":3305,"low":3306,"close":3284,"change":3307,"percent_change":1967,"volume":3308,"transactions":9,"vwap":3284},23.69,24.31,23.18,0.05,6558900]