[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDLN":3,"homepage-market-summary":31,"stock-historical-MDLN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDLN","2026-10-06",{"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},"Medline Inc. Class A common stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Medline is the largest provider of medical-surgical products and supply chain solutions in the US. The company generates over 90% of its revenue domestically and serves some of the largest US health systems. Medline offers approximately 190,000 Medline-branded products across more than 250 product families—including front-line care, surgical solutions, and laboratory and diagnostics—as well as roughly 150,000 third-party products sourced from over 1,250 vendors. The company maintains prime vendor relationships with many customers, acting as the primary consolidated logistics partner for their medical-surgical needs. Medline has significant scale, supported by more than 30 manufacturing facilities and a fleet of over 2,000 owned delivery trucks. Medline went public in December 2025.","45,000","Northfield, IL",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},35.55,35.98,36.875,35.3,35.8,-0.25,-0.7,8869648.478826,69779,35.7567,50.876,31.49,8077070.226842751,20.9,201,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":30,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8077070,1623491115.595393,-13.29,"2025-12-17",[183,184,193,204,214,225,236,246,255,266,277,288,299,309,320,331,341,351,361,372,383,393,403,412,423,434,443,454,465,474,483,493,502,513,523,533,543,553,561,571,581,590,599,607,618,629,639,649,660,670,681,689,699,709,720,730,741,749,757,766,775,783,790,798,805,814,823,832,840,845,852,860,867,874,880,887,892,901,909,916,924,931,939,947,954,961,970,976,985,992,1000,1008,1015,1024,1031,1039,1047,1054,1060,1068,1074,1082,1088,1096,1104,1112,1121,1130,1138,1146,1153,1159,1168,1173,1181,1190,1199,1208,1216,1225,1230,1236,1243,1252,1260,1269,1278,1286,1295,1302,1310,1318,1326,1332,1340,1348,1356,1363,1369,1378,1385,1391,1397,1403,1411,1420,1428,1435,1441,1448,1455,1463,1471,1478,1486,1493,1501,1509,1516,1524,1532,1538,1545,1552,1559,1568,1574,1582,1588,1595,1601,1609,1614,1619,1627,1634,1641,1648,1655,1663,1671,1679,1684,1688,1694,1701,1707,1714,1721,1728,1735,1741,1747,1756,1763,1770,1776,1783,1790,1798,1806],{"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":103,"volume":190,"transactions":191,"vwap":192},"2026-10-05",35.44,36.24,35.18,0.19,10614937.167718,75165,35.7895,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",35.35,35.72,34.88,35.61,0.67,1.92,13269507.828411,79479,35.4259,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":108,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",34.85,35.285,34.1408,34.94,0.69,11732768.167788,84865,34.7666,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",34.93,35.75,34.475,34.7,-0.28,-0.8,9099900.326937,65410,34.9766,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",35.02,35.19,34.53,34.98,-0.09,-0.26,11917565.335523,85055,34.9473,{"date":237,"open":238,"high":19,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",34.5,34.04,35.07,0.37,1.07,10072237.416391,77471,34.939,{"date":247,"open":248,"high":249,"low":250,"close":219,"change":153,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",34.84,35.295,34.47,0.12,7797835.92685,72799,34.8582,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",34.23,35.045,33.86,34.66,0.36,1.05,7662815.743443,75132,34.555,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",34.15,34.59,33.83,34.3,-0.13,-0.38,8592736.754531,67488,34.2172,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",32.55,34.625,32.385,34.43,2.47,7.73,10445143.787686,80449,34.1326,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",31.72,32.44,31.63,31.96,0.32,1.01,10490642.531634,67798,31.8943,{"date":300,"open":301,"high":302,"low":27,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",32.16,32.33,31.64,-0.48,-1.49,19953959.342079,67038,31.6847,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",33.45,33.92,31.94,32.12,-0.87,-2.64,8687934.1809,67968,32.3373,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",32.07,33.85,32.03,32.99,0.88,2.74,10943849.994489,73260,33.1267,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":304,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",32.56,32.92,31.625,32.11,-1.47,7227106.060082,67393,32.0929,{"date":342,"open":343,"high":344,"low":314,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",32.4,32.855,32.59,0.06,0.18,4527866.418361,56809,32.5734,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":83,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",32.73,32.925,31.87,32.53,0.43,4647488.06964,52163,32.3324,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",33.77,33.8,32.29,32.39,-1.66,-4.88,7325065.590834,68910,32.6968,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",34.76,35.09,34.01,34.05,-0.64,-1.84,5283123.392268,62530,34.3164,{"date":384,"open":385,"high":386,"low":229,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",36.18,36.84,34.69,-1.9,-5.19,7422176.002472,74222,35.1632,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",36.2,36.985,36.04,36.59,0,5244069.409112,55486,36.6394,{"date":404,"open":405,"high":406,"low":16,"close":398,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",36.52,36.93,0.29,0.8,5826897.812043,54320,36.428,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",35.56,36.5,35.395,36.3,1.19,3.39,9563611.507896,64848,36.0829,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",35.23,36.15,34.7375,35.11,0.08,0.23,7943882.486357,68007,35.3874,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":21,"percent_change":173,"volume":440,"transactions":441,"vwap":442},"2026-08-31",34.91,35.64,34.71,35.03,8436367.251789,57892,35.109,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",34.64,35.77,34.6,35.28,0.63,1.82,5714078.266134,42138,35.3032,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",34.37,35.06,34.29,34.65,0.07,0.2,7877198.506806,42589,34.7432,{"date":466,"open":196,"high":446,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",34.51,34.58,-1.06,-2.97,7580988.91946,56518,34.9909,{"date":475,"open":195,"high":476,"low":477,"close":437,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",35.695,34.54,0.94,2.71,6246535.241059,59536,35.2698,{"date":484,"open":485,"high":486,"low":487,"close":219,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",34.26,35.05,34.18,0.44,1.28,5826317.723888,48566,34.6388,{"date":494,"open":495,"high":496,"low":495,"close":485,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",32.51,34.335,1.68,5.16,6985556.79108,61434,33.8952,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",33.95,34.19,32.485,32.58,-1.33,-3.92,6718156.550069,61833,32.982,{"date":514,"open":459,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",34.935,33.65,33.91,-0.21,-0.62,7798672.84032,61254,34.0935,{"date":524,"open":197,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",35.34,34.03,34.12,-0.76,-2.18,5744808.611116,49662,34.48,{"date":534,"open":535,"high":536,"low":537,"close":197,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",35.27,35.6299,34.565,-0.86,-2.41,3698500.323838,42883,34.92,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":61,"volume":550,"transactions":551,"vwap":552},"2026-08-14",35.58,36.225,35.45,35.74,0.16,2755722.579322,33908,35.6981,{"date":554,"open":555,"high":556,"low":557,"close":545,"change":429,"percent_change":430,"volume":558,"transactions":559,"vwap":560},"2026-08-13",35.54,36.235,35.32,6951644.839255,58817,35.7581,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":138,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",34.74,35.68,34.295,35.5,1.31,6631485.982377,55025,35.3396,{"date":572,"open":573,"high":557,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",33.5,33.1,35.04,1.23,3.64,7977476.400236,64005,34.5796,{"date":582,"open":248,"high":557,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",33.53,33.81,-1.42,-4.03,9600970.036731,73240,33.9005,{"date":591,"open":592,"high":593,"low":526,"close":425,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",34.62,35.81,0.72,2.09,8254882.000362,67999,35.2866,{"date":600,"open":601,"high":415,"low":250,"close":467,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",36.11,-2.155,-5.88,13370358.50393,80532,34.8751,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",37.3,37.98,34.5701,36.665,-5.375,-12.79,24792742.628921,239635,35.8092,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",40.53,42.185,40.475,42.04,1.57,3.88,7246324.627419,60483,41.5335,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":418,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",39.5,41,39.49,40.47,3.03,4974832.228077,41141,40.61,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":549,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",39,39.42,38.02,39.28,0.41,4010069.146236,42268,38.9614,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",39.72,40.01,38.62,39.12,-0.96,-2.4,3380348.427938,34779,39.0617,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":469,"volume":667,"transactions":668,"vwap":669},"2026-07-29",40.38,41.17,39.87,40.08,-0.43,3648341.769865,40955,40.2103,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",40.4,41.27,40.17,40.51,0.81,2.04,8004627.783203,55647,40.5922,{"date":682,"open":641,"high":675,"low":641,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",39.7,0.95,2.45,4309813.839554,40681,39.9215,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":148,"volume":696,"transactions":697,"vwap":698},"2026-07-24",37.81,39.4,37.785,38.75,1.12,4996785.190317,44536,38.8966,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":61,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",36.805,37.79,36.605,37.63,1.21,4738775.587438,42442,37.415,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",39.09,39.36,36.97,37.18,-1.91,-4.89,5663602.44974,58036,37.6199,{"date":721,"open":722,"high":723,"low":724,"close":711,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",38.48,39.69,38.22,0.21,0.54,4953512.066452,41324,39.2469,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",39.99,40.195,38.675,38.88,-0.91,-2.29,7459848.75019,53892,39.1092,{"date":742,"open":743,"high":673,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",40.595,39.63,39.79,-1.32,-3.21,4017600,{"date":750,"open":751,"high":752,"low":642,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",39.64,41.3,41.11,1.67,4.23,6298700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",38.72,39.95,38.65,39.44,0.78,2.02,5879400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",39.98,40.095001,37.65,38.66,-1.92,-4.73,7154400,{"date":776,"open":752,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",41.99,40.35,40.58,-0.46,-1.12,3541300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":189,"percent_change":128,"volume":789,"transactions":9,"vwap":788},"2026-07-10",40.41,41.049999,40.15,41.040001,3143100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":160,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",40.3,41.044998,40.0099983,40.85,1.36,2896700,{"date":799,"open":800,"high":800,"low":801,"close":792,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":792},"2026-07-08",42.94,40.19,-2.71,-6.3,8918800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",42.98,43.635,42.68,43.0099983,0.26,0.61,5731300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",42.99,43.255,41.81,42.75,-0.44,-1.02,7456600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",42.135,43.22,41.94,43.19,1.46,3.5,9699800,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",39.535,42.0050011,41.73,2.29,5.81,12164800,{"date":841,"open":842,"high":842,"low":843,"close":762,"change":113,"percent_change":666,"volume":844,"transactions":9,"vwap":762},"2026-06-30",39.86,38.55,17697400,{"date":846,"open":847,"high":848,"low":771,"close":849,"change":89,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-29",38.87,39.85,39.61,1.9,8384000,{"date":853,"open":854,"high":855,"low":856,"close":847,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":847},"2026-06-26",37.77,39.14,37.49,1.1,2.91,11276900,{"date":861,"open":395,"high":862,"low":863,"close":854,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":854},"2026-06-25",37.925,35.97,1.72,4.77,8818000,{"date":868,"open":186,"high":869,"low":19,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",37.049999,36.049999,0.75,2.12,6576400,{"date":875,"open":438,"high":876,"low":438,"close":19,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":19},"2026-06-23",35.635,0.59,1.7,5580800,{"date":881,"open":882,"high":883,"low":445,"close":438,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":438},"2026-06-22",35.85,36.14,-1.23,-3.42,6692600,{"date":888,"open":883,"high":889,"low":535,"close":890,"change":304,"percent_change":746,"volume":891,"transactions":9,"vwap":890},"2026-06-18",36.7,35.94,15306400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",36.94,37.17,35.665,36.42,-0.67,-1.81,10830300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":378,"volume":908,"transactions":9,"vwap":906},"2026-06-16",37.29,37.47,35.92,37.09,-0.24,8557700,{"date":910,"open":911,"high":702,"low":912,"close":913,"change":594,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-15",36.72,36.115,37.33,1.97,15055900,{"date":917,"open":890,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",36.74,34.95,36.61,-0.52,-1.4,12484400,{"date":925,"open":926,"high":927,"low":564,"close":928,"change":877,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-11",36.27,37.24,37.13,1.61,9480300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":103,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-10",36.060001,37.46,35.78,36.54,1.47,9245600,{"date":940,"open":941,"high":942,"low":516,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",33.71,36.080002,36.0099983,2.21,6.54,10167900,{"date":948,"open":949,"high":950,"low":951,"close":364,"change":189,"percent_change":952,"volume":953,"transactions":9,"vwap":364},"2026-06-08",33.52,33.93,32.91,0.57,8719300,{"date":955,"open":209,"high":375,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",33.44,33.61,-0.84,-2.44,7570500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",34.97,35.14,33.825,34.45,-0.02,-0.06,13274200,{"date":971,"open":972,"high":477,"low":973,"close":250,"change":489,"percent_change":974,"volume":975,"transactions":9,"vwap":250},"2026-06-03",33.0050011,32.815,3.86,15578100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",34.9,35.25,32.831,33.19,-2.56,-7.16,18085400,{"date":986,"open":890,"high":987,"low":988,"close":217,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":217},"2026-06-01",36.236,34.34,-0.81,-2.22,13611200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":907,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-29",36.78,37.475,36.48,36.56,-0.65,33130000,{"date":1001,"open":1002,"high":1003,"low":186,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",35.84,36.835,36.8,0.96,2.68,16940500,{"date":1009,"open":942,"high":1010,"low":1011,"close":1002,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1002},"2026-05-27",37.02,35.69,-0.32,-0.88,7470200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",37,37.21,35.71,36.16,-0.85,-2.3,14710400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":231,"percent_change":907,"volume":1030,"transactions":9,"vwap":1029},"2026-05-22",37.72,38.4,36.965,37.0099983,43069700,{"date":1032,"open":1033,"high":1034,"low":20,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-21",36,37.97,37.099998,0.85,2.34,16483000,{"date":1040,"open":1041,"high":1017,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",36.28,35.7,36.25,-1.45,-3.85,8564200,{"date":1048,"open":1049,"high":691,"low":1050,"close":1051,"change":497,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",36.32,36.099998,37.7,4.66,8088200,{"date":1055,"open":1056,"high":1017,"low":566,"close":1057,"change":113,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-18",35.91,36.02,-0.47,7662900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":802,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-15",38.95,39.39,36.13,36.19,-6.97,7380200,{"date":1069,"open":1070,"high":711,"low":1071,"close":1072,"change":189,"percent_change":54,"volume":1073,"transactions":9,"vwap":1072},"2026-05-14",38.8,38.32,38.9,4361000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":549,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-13",38.43,38.81,37.645,38.71,0.42,7703400,{"date":1083,"open":644,"high":1084,"low":1085,"close":843,"change":22,"percent_change":1086,"volume":1087,"transactions":9,"vwap":843},"2026-05-12",39.445,38.27,-1.78,7694700,{"date":1089,"open":631,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-11",40,38.57,39.25,-0.27,-0.68,7480100,{"date":1097,"open":818,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",42.22,39.099998,39.52,-2.34,-5.59,11853300,{"date":1105,"open":1106,"high":1107,"low":787,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-07",41.76,42.26,41.86,-0.15,-0.36,13108400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",43.049999,43.5,39.83,42.0099983,-3.31,-7.3,18289100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",44.19,45.67,43.525,45.32,1.13,2.56,4331400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1123,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1123},"2026-05-04",44.58,45.235,43.91,-0.56,-1.25,3031800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":449,"volume":1145,"transactions":9,"vwap":1143},"2026-05-01",44.44,44.825,44.049999,44.75,0.28,2848600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":242,"percent_change":283,"volume":1152,"transactions":9,"vwap":1151},"2026-04-30",43.81,44.51,42.895,44.47,2963300,{"date":1154,"open":1140,"high":1155,"low":1156,"close":1157,"change":958,"percent_change":388,"volume":1158,"transactions":9,"vwap":1157},"2026-04-29",44.5,43.09,43.4,8450200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-28",45.23,45.44,44.175,44.24,-0.99,-2.19,3691900,{"date":1169,"open":1170,"high":1171,"low":1164,"close":1161,"change":128,"percent_change":262,"volume":1172,"transactions":9,"vwap":1161},"2026-04-27",44.66,45.265,2772400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":337,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-24",46.76,46.94,43.6,44.76,-3.18,7319500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-23",46.71,47.125,45.59,46.23,-0.93,-1.97,3707200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-22",47.92,48.28,46.765,47.16,-0.35,-0.74,3508000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-21",48.31,49.135,47.39,47.51,-0.75,-1.55,6347400,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-20",47.59,48.285,48.26,0.62,1.3,3862800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-17",47.6,48.61,47.27,47.64,0.7,1.49,7101600,{"date":1226,"open":1210,"high":1192,"low":1227,"close":1176,"change":1165,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1176},"2026-04-16",46.2,-2.07,5332900,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":811,"percent_change":160,"volume":1235,"transactions":9,"vwap":1234},"2026-04-15",47.535,48.17,47.93,4503900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":61,"percent_change":684,"volume":1242,"transactions":9,"vwap":1241},"2026-04-14",47.49,48.049999,47.24,47.67,4460600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-13",45.37,47.245,45.355,47.22,1.62,3.55,5734000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":231,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-10",45.9,46.305,45.395,45.6,-0.2,4550000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",44.165,45.94,43.605,45.69,1.35,3.04,5059200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-08",44.060001,44.88,43.8,44.34,1.22,2.83,7019700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":528,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-07",43.53,43.98,42.385,43.12,-1.73,5519400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-06",44.27,44.42,43.16,43.88,-0.4,-0.9,5620900,{"date":1296,"open":1297,"high":1274,"low":1298,"close":1299,"change":1144,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-02",43.84,42.8,44.28,0.64,6506300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":781,"volume":1309,"transactions":9,"vwap":1307},"2026-04-01",44.59,45.25,43.33,44,-0.5,11645200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1155,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1155},"2026-03-31",42.62,44.53,42.3,1.88,4.41,12160600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1312,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1312},"2026-03-30",41.41,42.97,41.235,1.26,3.05,8104300,{"date":1327,"open":1328,"high":1328,"low":788,"close":1329,"change":1021,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-27",42.060001,41.36,-2.01,5274200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":780,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-26",42.29,43.48,42.09,42.21,-1.08,7068300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1300,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-25",42.12,43.036999,41.85,42.67,1.52,5287200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":469,"volume":1355,"transactions":9,"vwap":1353},"2026-03-24",42.14,42.47,41.575,42.029999,-0.45,3478600,{"date":1357,"open":1283,"high":1358,"low":1359,"close":1360,"change":21,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-23",43.25,41.87,42.48,-0.59,3917900,{"date":1364,"open":1365,"high":1366,"low":1353,"close":1367,"change":538,"percent_change":1188,"volume":1368,"transactions":9,"vwap":1367},"2026-03-20",43.58,44.11,42.73,28155800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-19",42.049999,43.66,41.791,43.59,1.33,3.15,4909500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1107,"change":1383,"percent_change":108,"volume":1384,"transactions":9,"vwap":1107},"2026-03-18",41.985,42.63,41.46,0.1,4173200,{"date":1386,"open":1108,"high":1334,"low":1387,"close":1388,"change":645,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-17",41.5,42.16,0.98,6565000,{"date":1392,"open":1393,"high":1360,"low":1394,"close":1395,"change":407,"percent_change":1222,"volume":1396,"transactions":9,"vwap":1395},"2026-03-16",41.78,41.49,41.75,4451800,{"date":1398,"open":1399,"high":1106,"low":1400,"close":1382,"change":1401,"percent_change":684,"volume":1402,"transactions":9,"vwap":1382},"2026-03-13",41.080002,40.84,0.39,5030200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":746,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-12",42.099998,42.165,40.76,41.07,-3.11,6048700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-11",42.95,43.485,42.27,42.39,-0.49,-1.14,4761300,{"date":1421,"open":1125,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-10",43.75,42.65,42.88,-0.53,-1.22,3957100,{"date":1429,"open":1430,"high":1372,"low":1431,"close":1432,"change":1433,"percent_change":655,"volume":1434,"transactions":9,"vwap":1432},"2026-03-09",43.099998,42.53,43.41,-0.42,7814900,{"date":1436,"open":1437,"high":1313,"low":1150,"close":1438,"change":1439,"percent_change":1308,"volume":1440,"transactions":9,"vwap":1438},"2026-03-06",43,43.83,-0.22,17830800,{"date":1442,"open":816,"high":1443,"low":1444,"close":1142,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1142},"2026-03-05",44.12,42.7,1.17,2.73,43768600,{"date":1449,"open":1450,"high":1451,"low":1444,"close":1424,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1424},"2026-03-04",43.77,44.29,-1.51,-3.4,4952800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1179,"volume":1462,"transactions":9,"vwap":1460},"2026-03-03",43.55,44.95,42.6,44.39,-1.46,4444200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":367,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-02",47.14,47.415,45.79,45.85,-3.49,2102400,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1204,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1204},"2026-02-27",49.09,47.07,-1.38,-2.82,2894700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":937,"volume":1485,"transactions":9,"vwap":1483},"2026-02-26",49.38,50.86,48.85,48.89,0.71,3061800,{"date":1487,"open":1488,"high":26,"low":1489,"close":1490,"change":899,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-25",47.375,47.23,48.18,-3.62,5090500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1484,"volume":1500,"transactions":9,"vwap":1498},"2026-02-24",49.56,50.28,48.48,49.99,0.35,3101100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1012,"volume":1508,"transactions":9,"vwap":1506},"2026-02-23",49.62,50.09,49.28,49.64,-0.16,3936400,{"date":1510,"open":1220,"high":1511,"low":1220,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-20",50.049999,49.8,2.2,4.62,3990300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1218,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1218},"2026-02-19",47.615,47.8,46.92,-0.11,-0.23,1028300,{"date":1525,"open":1526,"high":1233,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-18",46.16,46.125,47.71,1.55,3.36,1504500,{"date":1533,"open":1534,"high":1186,"low":1535,"close":1526,"change":929,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1526},"2026-02-17",44.55,44.16,3.61,1707900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1534,"change":1543,"percent_change":231,"volume":1544,"transactions":9,"vwap":1534},"2026-02-13",44.6,45.43,44.029999,-0.04,1186400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1304,"change":1354,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1304},"2026-02-12",45.4,46.98,43.57,-1,3824600,{"date":1553,"open":1554,"high":1555,"low":1274,"close":1556,"change":21,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-11",45.34,45.735,45.040001,-0.55,2216700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-10",47.5,47.88,45.13,45.29,-2.08,-4.39,3538600,{"date":1569,"open":1221,"high":1221,"low":1570,"close":1571,"change":460,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-09",46.25,47.37,0.15,1335200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":857,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-06",46.47,47.99,46.31,47.3,2.38,2501600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1227,"change":576,"percent_change":327,"volume":1587,"transactions":9,"vwap":1227},"2026-02-05",44.97,46.72,44.71,4254900,{"date":1589,"open":1590,"high":1591,"low":1307,"close":1584,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1584},"2026-02-04",44.7,45.27,0.25,0.56,3540600,{"date":1596,"open":1541,"high":1597,"low":1299,"close":1598,"change":1599,"percent_change":898,"volume":1600,"transactions":9,"vwap":1598},"2026-02-03",46.48,44.72,-0.3,2552100,{"date":1602,"open":1603,"high":1604,"low":1307,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-02",44.2,45.47,45.02,0.82,1.86,2236500,{"date":1610,"open":1611,"high":1584,"low":1612,"close":1603,"change":128,"percent_change":242,"volume":1613,"transactions":9,"vwap":1603},"2026-01-30",43.93,43.78,4055100,{"date":1615,"open":1132,"high":1132,"low":1616,"close":1617,"change":1361,"percent_change":508,"volume":1618,"transactions":9,"vwap":1617},"2026-01-29",42.5,43.73,4144400,{"date":1620,"open":1621,"high":1622,"low":1307,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-28",46.27,46.9,44.32,-1.99,-4.3,2944900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1578,"change":937,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1578},"2026-01-27",44.62,46.66,44.3,3.28,5157800,{"date":1635,"open":1636,"high":1636,"low":1149,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-26",45.96,44.84,-1.16,-2.52,1983900,{"date":1642,"open":1570,"high":1643,"low":1644,"close":1645,"change":153,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-23",46.64,44.945,46,0.09,1868600,{"date":1649,"open":808,"high":1650,"low":1651,"close":1636,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1636},"2026-01-22",46.080002,43.409,2.66,6.14,2501100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1021,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-21",44.595,45.099998,42.85,43.3,-1.93,1804500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":460,"volume":1670,"transactions":9,"vwap":1668},"2026-01-20",43.675,44.93,42.2,44.15,0.03,2417400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1443,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1443},"2026-01-16",42.71,44.4,42.33,1.41,3.3,3110900,{"date":1680,"open":1611,"high":1681,"low":1360,"close":1673,"change":22,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1673},"2026-01-15",44.35,-1.61,1459700,{"date":1685,"open":1686,"high":1422,"low":1387,"close":1432,"change":1593,"percent_change":567,"volume":1687,"transactions":9,"vwap":1432},"2026-01-14",42.66,2136100,{"date":1689,"open":1423,"high":1290,"low":1690,"close":1659,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1659},"2026-01-13",40.52,0.13,0.3,2661600,{"date":1695,"open":1696,"high":1156,"low":1697,"close":1698,"change":1513,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-12",41.029999,40.97,42.72,5.43,3363700,{"date":1702,"open":1394,"high":800,"low":1703,"close":1690,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1690},"2026-01-09",40.116,-0.73,-1.77,2676600,{"date":1708,"open":1709,"high":1710,"low":1090,"close":1711,"change":1606,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-08",40.25,41.64,41.25,2.03,5296800,{"date":1715,"open":1716,"high":786,"low":1092,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-07",39.37,40.43,0.66,1.66,5186300,{"date":1722,"open":847,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":914,"volume":1727,"transactions":9,"vwap":1725},"2026-01-06",39.9,38.5,39.77,0.77,7680200,{"date":1729,"open":1730,"high":632,"low":1731,"close":641,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":641},"2026-01-05",40.55,38.93,-1.62,-3.99,9798800,{"date":1736,"open":1737,"high":1738,"low":1090,"close":1739,"change":1475,"percent_change":75,"volume":1740,"transactions":9,"vwap":1739},"2026-01-02",41.91,42.040001,40.62,7349400,{"date":1742,"open":827,"high":1743,"low":1744,"close":1745,"change":429,"percent_change":189,"volume":1746,"transactions":9,"vwap":1745},"2025-12-31",43.080002,41.21,42,5814700,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-30",42.105,43.275,41.61,41.92,-0.08,-0.19,7014200,{"date":1757,"open":1549,"high":1758,"low":1759,"close":1745,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1745},"2025-12-29",43.792,41.735,-2.13,-4.83,6589600,{"date":1764,"open":1155,"high":1765,"low":1766,"close":1767,"change":1109,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-26",45.5,43.61,44.13,-0.34,21088700,{"date":1771,"open":1772,"high":1773,"low":1457,"close":1299,"change":1774,"percent_change":1223,"volume":1775,"transactions":9,"vwap":1299},"2025-12-24",44.07,45.0099983,0.65,4404300,{"date":1777,"open":1459,"high":1631,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-23",40.59,43.63,1.45,3.44,20779700,{"date":1784,"open":1405,"high":1785,"low":1786,"close":1787,"change":103,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-22",43.45,41.35,42.18,1.27,7282700,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-19",38.82,43.9,41.65,2.15,5.44,16953200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":631,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":631},"2025-12-18",38.15,41.74,38,-1.5,-3.66,17989800,{"date":181,"open":1807,"high":1711,"low":1808,"close":632,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":632},35,34.89,6,17.14,78930900]