[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MILN":3,"homepage-market-summary":29,"stock-historical-MILN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MILN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Funds Global X Millennial Consumer ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1848,0.078678,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.5659,42.17,42.72,42.2322,0.3337,0.79,4856.958846,49.8,39.23,9661.516983103586,31.6,2618,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},50.86,9226,3367640.762759,1.3,"2025-04-23",[182,185,193,204,214,224,234,245,255,266,276,286,295,306,317,325,335,345,355,366,375,386,396,406,415,426,436,444,454,463,472,482,493,502,511,520,531,541,551,561,569,579,588,598,607,617,627,637,647,656,666,676,686,696,705,713,723,733,742,753,759,767,774,782,789,797,804,812,820,829,836,844,850,858,866,874,880,887,895,903,910,919,926,933,942,948,954,962,968,976,984,991,997,1004,1011,1018,1025,1031,1038,1044,1051,1058,1065,1072,1079,1087,1093,1100,1107,1114,1122,1130,1137,1143,1150,1158,1166,1172,1179,1185,1191,1199,1207,1213,1222,1230,1238,1244,1252,1259,1268,1277,1285,1292,1301,1309,1317,1323,1331,1338,1344,1351,1359,1366,1372,1378,1386,1392,1398,1403,1412,1417,1425,1433,1438,1445,1453,1460,1465,1468,1475,1484,1492,1500,1506,1509,1515,1522,1528,1536,1543,1551,1558,1566,1572,1579,1587,1595,1604,1612,1617,1623,1629,1635,1642,1650,1655,1660,1667,1673,1680,1687,1694,1700,1708,1713,1718,1723,1729,1735,1741,1747,1753,1759,1765,1771,1777,1780,1785,1791,1798,1802,1808,1815,1820,1826,1833,1838,1844,1849,1856,1864,1869,1875,1881,1889,1896,1903,1909,1915,1923,1929,1938,1945,1953,1958,1966,1971,1977,1984,1992,1999,2006,2014,2020,2025,2030,2036,2043,2048,2055,2061,2069,2078,2085,2091,2099,2104,2107,2113,2120,2127,2134,2140,2146,2151,2155,2161,2167,2172,2179,2183,2188,2196,2204,2210,2216,2221,2226,2231,2238,2246,2250,2256,2262,2268,2274,2278,2281,2288,2293,2299,2304,2311,2318,2325,2330,2334,2341,2349,2354,2361,2368,2373,2380,2383,2388,2394,2399,2404,2408,2414,2419,2425,2429,2435,2440,2444,2451,2456,2460,2464,2470,2476,2482,2485,2490,2496,2500,2506,2512,2516,2520,2524,2528,2531,2536,2539,2543,2547,2550,2554,2559,2564,2569,2575,2578,2582,2585,2590,2594,2600,2604,2609,2614,2618,2625,2629,2634,2638,2641,2646,2649,2653,2659],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},133,42.4387,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":183,"vwap":192},"2026-10-02",42.16,42.4999,0.0505,0.12,6004.159443,42.274,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",41.855,42.24,41.835,42.1817,-0.137,-0.32,2497.065816,127,42.0771,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",42.49,42.575,42.3187,-0.1313,-0.31,7038.827062,99,42.4453,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":51,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",42.23,42.455,42.19,42.45,0.43,19270.615426,135,42.2903,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",42.121,42.53,42.27,-0.6096,-1.42,4553.79922,152,42.3597,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",42.7969,42.9399,42.6808,42.8796,0.2896,0.68,1967.29662,98,42.8009,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",42.4729,42.59,42.344,0.0189,0.04,3345.402328,108,42.4721,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",42.7,42.765,42.56,42.5711,-0.765,-1.77,3403.229395,124,42.6912,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",43.47,43.3,43.3361,-0.1589,-0.37,2824.180281,116,43.3955,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",42.98,44.43,43.495,0.4818,1.12,9214.994436,166,43.4063,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",43.43,43.0132,-0.4576,-1.05,3244.445198,110,43.1315,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",43.4685,43.5699,43.45,43.4708,-0.0434,-0.1,3497.357297,129,43.5125,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",43.92,44.04,43.44,43.5142,-0.3608,-0.82,2915.109406,84,43.7038,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":253,"vwap":324},"2026-09-15",44.344,43.875,-0.9236,-2.06,2026.994187,44.0934,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",44.15,44.879,44.7986,0.6638,1.5,2889.940022,120,44.6356,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",44.26,44.0165,44.1348,0.3898,0.89,3901.056033,111,44.1478,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",43.67,43.9347,43.745,-0.1165,-0.27,2483.961215,106,43.8126,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",44.035,44.0496,43.77,43.8615,-0.7029,-1.58,11493.970409,146,43.8996,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":304,"vwap":374},"2026-09-08",44.785,44.9,44.5644,-0.8521,-1.88,4601.78091,44.7052,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",45.4,45.599,45.385,45.4165,-0.4985,-1.09,2726.199157,94,45.4966,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",45.875,46.1059,45.915,0.0128,0.03,4630.47595,103,46.0481,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",45.34,46.02,45.9022,0.5153,1.14,8069.521684,117,45.9402,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":183,"vwap":414},"2026-09-01",45.56,46.01,45.3869,-0.695,-1.51,2187.532185,45.6641,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",46.2126,46.215,46.0495,46.0819,-0.7253,-1.55,2432.64593,102,46.1508,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",46.63,46.885,46.8072,0.3923,0.85,3034.718103,122,46.7266,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":382,"volume":442,"transactions":333,"vwap":443},"2026-08-27",46.5785,46.7193,46.4149,-0.5129,4849.29701,46.5306,{"date":445,"open":446,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",47,47.22,46.9278,-0.2899,-0.61,3609.257627,119,47.0396,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":434,"vwap":462},"2026-08-25",47.01,47.24,47.2177,-0.0035,-0.01,4510.26882,47.1417,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":179,"volume":469,"transactions":470,"vwap":471},"2026-08-24",46.58,47.2686,47.2212,0.6061,6103.203271,154,47.1156,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":100,"volume":479,"transactions":480,"vwap":481},"2026-08-21",46.4199,46.72,46.39,46.6151,0.2601,7830.18509,157,46.5792,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",46.33,46.41,46.25,46.355,-0.2885,-0.62,7158.436081,142,46.3492,{"date":494,"open":484,"high":495,"low":484,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",46.82,46.6435,0.834,1.82,148447.763584,136,46.7371,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":251,"volume":508,"transactions":509,"vwap":510},"2026-08-18",45.93,46.3249,45.8095,0.0195,4107.795063,113,46.1321,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":322,"volume":517,"transactions":518,"vwap":519},"2026-08-17",46.3313,45.74,45.79,-0.9651,5839.435397,150,46.0627,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",46.815,46.8193,46.7,46.7551,-0.0187,-0.04,4895.49479,92,46.748,{"date":532,"open":533,"high":534,"low":515,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",46.21,46.81,46.7738,0.6502,1.41,4298.250676,159,46.3856,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",46.47,46.06,46.1236,-0.5114,-1.1,4978.353348,151,46.1108,{"date":552,"open":475,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",46.79,46.59,46.635,0.0323,0.07,5853.02952,121,46.6798,{"date":562,"open":563,"high":428,"low":476,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":518,"vwap":568},"2026-08-10",46.54,46.6027,-0.0214,-0.05,7670.632249,46.5229,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",46.3829,46.8,46.6241,0.8245,1.8,8020.638484,158,46.6195,{"date":580,"open":533,"high":533,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",45.62,45.7996,-0.4693,-1.01,3532.2571,100,45.7639,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":491,"vwap":597},"2026-08-05",46.35,46.5,46.03,46.2689,0.2631,0.57,8071.20246,46.1966,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":110,"volume":604,"transactions":605,"vwap":606},"2026-08-04",45.41,46.1,46.0058,0.328,4875.33556,137,45.966,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",45.38,45.7809,45.6778,0.6836,1.52,4701.009298,145,45.641,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":343,"vwap":626},"2026-07-31",44.89,45.03,44.78,44.9942,-0.0613,-0.14,5898.41607,44.9311,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",45.06,44.555,45.0555,-0.4634,-1.02,4863.11868,114,44.8586,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",45.21,46,45.5189,0.0101,0.02,6543.2075,134,45.7398,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",44.69,45.5088,1.1838,2.67,16352.13824,148,45.0452,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",43.98,44.38,44.325,1.0676,2.47,13051.752367,140,44.2727,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":404,"vwap":675},"2026-07-24",42.966,43.575,42.96,43.2574,0.4326,1.01,4485.205933,43.2446,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",43.32,42.71,42.8248,-0.8902,-2.04,9827.812445,175,42.9523,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":230,"volume":693,"transactions":694,"vwap":695},"2026-07-22",44.01,44.07,43.6901,43.715,-0.63,3262.16264,130,43.8755,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":212,"vwap":704},"2026-07-21",44.2407,44.36,44.345,-0.21,-0.47,2780.60942,44.3074,{"date":706,"open":707,"high":707,"low":708,"close":630,"change":709,"percent_change":710,"volume":711,"transactions":343,"vwap":712},"2026-07-20",44.8,44.55,-0.1799,-0.4,4400.206966,44.6026,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",45.14,44.66,44.7349,-0.6101,-1.35,2930.084363,97,44.797,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":434,"vwap":732},"2026-07-16",45.6586,45.72,45.27,45.345,0.24,0.53,2761.699544,45.4992,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",45.5895,45.105,0.4883,1.09,2761.32156,139,45.3408,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",44.73,45.125,44.52,44.6167,-0.1133,-0.25,14945.544244,264,44.5877,{"date":754,"open":621,"high":640,"low":744,"close":744,"change":527,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",-0.09,17313.4008,222,45.1929,{"date":760,"open":369,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",45.07,44.76,44.77,0.246,0.55,2500,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":173,"volume":773,"transactions":9,"vwap":771},"2026-07-09",43.71,45.96,44.524,0.443,6000,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-07-08",43.974,44.081001,43.73,-0.746,-1.66,4700,{"date":783,"open":715,"high":784,"low":621,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",45.265,44.827,0.151,0.34,11700,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",44.81,44.41,44.676,-0.214,-0.48,4800,{"date":798,"open":799,"high":800,"low":708,"close":619,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":619},"2026-07-02",44.67,44.91,0.619,1.4,5400,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",43.65,44.585,44.271,0.951,2.2,5000,{"date":813,"open":814,"high":815,"low":816,"close":678,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":678},"2026-06-30",43.42,43.525,43.14,-0.292,-0.67,10500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",43.76,43.885,43.57,43.612,0.068,0.16,4200,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":781,"transactions":9,"vwap":833},"2026-06-26",42.89,43.56,43.544,0.891,2.09,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",42.91,43.245,42.653,-0.617,-1.43,5100,{"date":845,"open":206,"high":846,"low":206,"close":847,"change":848,"percent_change":849,"volume":803,"transactions":9,"vwap":847},"2026-06-24",43.785,43.27,0.768,1.81,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",42.47,42.62,42.502,0.093,0.22,4300,{"date":859,"open":278,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",43.049999,42.341,42.409,-0.856,-1.98,6600,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",42.588,43.41,43.265,0.76,1.79,9600,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":796,"transactions":9,"vwap":877},"2026-06-17",43.58,42.505,-1.059,-2.43,{"date":881,"open":882,"high":486,"low":883,"close":884,"change":885,"percent_change":120,"volume":886,"transactions":9,"vwap":884},"2026-06-16",43.64,43.35,43.564,0.274,20200,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",42.9,43.69,43.29,0.78,1.83,25900,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",42.95,39.91,42.51,-0.184,-0.43,20800,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",41.86,42.694,0.606,1.44,4500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",42.25,42.5,42.029999,42.088001,-0.442,-1.04,6200,{"date":920,"open":921,"high":921,"low":922,"close":227,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":227},"2026-06-09",42.86,42.365,0.297,0.7,3200,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":749,"volume":932,"transactions":9,"vwap":930},"2026-06-08",42.09,42.58,42.233,-0.107,6100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",42.672,42.81,42.26,42.34,-0.377,-0.88,21900,{"date":943,"open":944,"high":816,"low":853,"close":945,"change":946,"percent_change":947,"volume":932,"transactions":9,"vwap":945},"2026-06-04",42.63,42.717,0.387,0.91,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":547,"volume":803,"transactions":9,"vwap":952},"2026-06-03",42.65,42.18,42.33,-0.469,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-02",43.34,42.69,42.799,-0.831,-1.9,10800,{"date":963,"open":956,"high":359,"low":964,"close":965,"change":966,"percent_change":967,"volume":909,"transactions":9,"vwap":965},"2026-06-01",43.285,43.63,0.145,0.33,{"date":969,"open":970,"high":971,"low":288,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",43.75,43.84,43.485,-0.413,-0.94,7800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":120,"volume":983,"transactions":9,"vwap":981},"2026-05-28",43.6,43.925,43.39,43.898,0.275,7700,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":282,"volume":990,"transactions":9,"vwap":988},"2026-05-27",43.18,44,43.623,0.483,6900,{"date":992,"open":993,"high":994,"low":860,"close":816,"change":995,"percent_change":460,"volume":996,"transactions":9,"vwap":816},"2026-05-26",43.25,43.49,-0.005,6400,{"date":998,"open":999,"high":993,"low":278,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-22",43.16,43.145,0.215,0.5,18900,{"date":1005,"open":206,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":351,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",43.07,42.099998,42.93,-0.115,8400,{"date":1012,"open":912,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":135,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",43.080002,42.21,43.044998,0.557,9400,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",42.84,42.488,-0.41,-0.96,3100,{"date":1026,"open":206,"high":1027,"low":206,"close":1028,"change":1029,"percent_change":871,"volume":1030,"transactions":9,"vwap":1028},"2026-05-18",43.275,42.898,0.323,17600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":207,"change":1036,"percent_change":1037,"volume":811,"transactions":9,"vwap":207},"2026-05-15",42.6,42.825,42.48,-0.085,-0.2,{"date":1039,"open":1033,"high":921,"low":1040,"close":1041,"change":1042,"percent_change":130,"volume":1043,"transactions":9,"vwap":1041},"2026-05-14",42.432,42.66,0.039,7400,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":382,"volume":1050,"transactions":9,"vwap":1048},"2026-05-13",42.85,42.401,42.621,-0.468,5800,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1024,"transactions":9,"vwap":1055},"2026-05-12",42.64,43.12,43.089001,0.171,0.4,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-11",43.55,42.918,-0.767,-1.76,5300,{"date":1066,"open":1067,"high":1067,"low":1060,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-08",44.049999,43.685,-0.438,-0.99,4600,{"date":1073,"open":1074,"high":279,"low":1075,"close":1076,"change":1077,"percent_change":302,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",44.19,43.96,44.123,-0.046,9900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-06",43.85,44.32,44.169,0.669,1.54,5600,{"date":1088,"open":965,"high":806,"low":268,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-05",43.5,-0.235,-0.54,5500,{"date":1094,"open":1095,"high":1096,"low":890,"close":1097,"change":1098,"percent_change":1099,"volume":1017,"transactions":9,"vwap":1097},"2026-05-04",44.099998,44.315,43.735,-0.478,-1.08,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":729,"volume":909,"transactions":9,"vwap":1105},"2026-05-01",44.18,44.405,43.94,44.213,0.107,{"date":1108,"open":970,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":857,"transactions":9,"vwap":1111},"2026-04-30",44.23,43.59,44.106,0.282,0.64,{"date":1115,"open":1116,"high":1081,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-29",43.583,43.38,43.824,-0.131,-0.3,3500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1071,"transactions":9,"vwap":1127},"2026-04-28",44.032001,44.098999,43.95,43.955,-0.36,-0.81,{"date":1131,"open":1132,"high":1133,"low":1096,"close":1096,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1096},"2026-04-27",44.48,44.65,-0.13,-0.29,6300,{"date":1138,"open":1139,"high":1140,"low":1102,"close":1141,"change":1142,"percent_change":967,"volume":918,"transactions":9,"vwap":1141},"2026-04-24",44.185,44.51,44.445,0.148,{"date":1144,"open":1145,"high":1145,"low":1104,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-23",45,44.297,-1.009,-2.23,5900,{"date":1151,"open":1152,"high":390,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-22",45.8,45.191,45.306,-0.311,-0.68,4400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-21",46.11,46.415,45.617,-0.452,-0.98,5700,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1086,"transactions":9,"vwap":1169},"2026-04-20",45.44,46.069,0.378,0.83,{"date":1173,"open":1174,"high":504,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-17",44.98,45.691,1.054,2.36,7600,{"date":1180,"open":707,"high":1181,"low":1182,"close":1183,"change":1106,"percent_change":729,"volume":1184,"transactions":9,"vwap":1183},"2026-04-16",45.68,43.81,44.637,24800,{"date":1186,"open":658,"high":1187,"low":1188,"close":1189,"change":22,"percent_change":849,"volume":1190,"transactions":9,"vwap":1189},"2026-04-15",45.23,43.865,44.53,69100,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-14",43,44.13,43.74,0.8,1.86,21300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-04-13",41.85,42.94,41.845,0.82,1.95,8000,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1090,"percent_change":1212,"volume":1050,"transactions":9,"vwap":1211},"2026-04-10",42.36,41.91,42.12,-0.55,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-09",41.87,42.61,41.21,42.355,0.158,0.37,21700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":819,"transactions":9,"vwap":1227},"2026-04-08",42.46,42.99,42.080002,42.197,1.066,2.59,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":795,"volume":1237,"transactions":9,"vwap":1235},"2026-04-07",41.07,41.249,40.65,41.131,-0.199,19400,{"date":1239,"open":1240,"high":1193,"low":1240,"close":1241,"change":765,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-06",41,41.33,1.35,26400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":787,"volume":1251,"transactions":9,"vwap":1249},"2026-04-02",39.93,40.91,39.825,40.78,0.14,13700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":460,"volume":1149,"transactions":9,"vwap":1257},"2026-04-01",40.441,40.97,40.404,40.64,-0.006,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",39.989,40.71,39.8,40.646,1.209,3.07,23200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-30",39.45,39.87,39.278,39.437,0.122,0.31,7100,{"date":1278,"open":1279,"high":1280,"low":25,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-27",39.745,39.859,39.315,-0.985,-2.44,7300,{"date":1286,"open":1287,"high":1240,"low":1288,"close":1289,"change":1290,"percent_change":917,"volume":1291,"transactions":9,"vwap":1289},"2026-03-26",40.87,40.27,40.3,-0.425,6700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-25",41.029999,41.215,40.53,40.725,0.154,0.38,3900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-24",40.81,40.965,40.571,-0.649,-1.57,3600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":902,"transactions":9,"vwap":1314},"2026-03-23",41.265,41.59,41.099998,41.22,0.69,1.7,{"date":1318,"open":1240,"high":1240,"low":1319,"close":1296,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1296},"2026-03-20",40.47,-0.66,-1.6,10600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":781,"transactions":9,"vwap":1328},"2026-03-19",40.98,41.26,40.761,41.19,-0.18,-0.44,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1050,"transactions":9,"vwap":1335},"2026-03-18",42.040001,42.185,41.37,-0.823,-1.95,{"date":1339,"open":1340,"high":1341,"low":18,"close":1342,"change":1343,"percent_change":58,"volume":843,"transactions":9,"vwap":1342},"2026-03-17",42.43,42.52,42.193,0.437,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":173,"volume":1350,"transactions":9,"vwap":1348},"2026-03-16",41.58,42.07,41.756,0.412,31700,{"date":1352,"open":1353,"high":1354,"low":1311,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-13",41.48,41.755,41.344,-0.011,-0.03,4900,{"date":1360,"open":1215,"high":1361,"low":1241,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-12",42.095001,41.355,-0.927,-2.19,9500,{"date":1367,"open":929,"high":1368,"low":1226,"close":1369,"change":1370,"percent_change":1371,"volume":796,"transactions":9,"vwap":1369},"2026-03-11",42.88,42.282,-0.248,-0.58,{"date":1373,"open":206,"high":1374,"low":952,"close":227,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":227},"2026-03-10",43.029999,-0.486,-1.13,6800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1381},"2026-03-09",42.31,43.015999,41.81,-0.032,-0.07,10400,{"date":1387,"open":1046,"high":1388,"low":1389,"close":1388,"change":1390,"percent_change":1391,"volume":788,"transactions":9,"vwap":1388},"2026-03-06",43.048,42.548,-0.482,-1.11,{"date":1393,"open":1054,"high":1394,"low":1054,"close":1395,"change":1396,"percent_change":105,"volume":1397,"transactions":9,"vwap":1395},"2026-03-05",43.72,43.53,0.315,51300,{"date":1399,"open":1046,"high":658,"low":1046,"close":1400,"change":1220,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-04",43.215,0.86,11200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-03",42.0099983,43.02,41.64,42.845,-0.277,-0.64,20900,{"date":1413,"open":929,"high":891,"low":852,"close":1414,"change":1415,"percent_change":85,"volume":1416,"transactions":9,"vwap":1414},"2026-03-02",43.122,-0.346,25300,{"date":1418,"open":1400,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-27",43.62,41.486,43.468,-0.075,-0.17,27300,{"date":1426,"open":1427,"high":1394,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-26",43.099998,43.091,43.543,0.703,1.64,11300,{"date":1434,"open":206,"high":1020,"low":1435,"close":1020,"change":1436,"percent_change":1437,"volume":796,"transactions":9,"vwap":1020},"2026-02-25",42.42,0.41,0.97,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1340,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1340},"2026-02-24",41.88,42.54,0.513,1.22,28600,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-23",42.8,41.6,41.917,-1.207,-2.8,15600,{"date":1454,"open":1224,"high":1455,"low":1224,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-20",43.51,43.124,0.509,1.19,10100,{"date":1461,"open":1447,"high":1462,"low":219,"close":1463,"change":1464,"percent_change":1376,"volume":781,"transactions":9,"vwap":1463},"2026-02-19",42.826,42.615,-0.485,{"date":1466,"open":1441,"high":1467,"low":1441,"close":1427,"change":110,"percent_change":1316,"volume":1010,"transactions":9,"vwap":1427},"2026-02-18",43.23,{"date":1469,"open":928,"high":227,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-17",41.82,42.38,0.199,0.47,29200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-13",41.98,42.499,41.97,42.181,0.162,0.39,8300,{"date":1485,"open":980,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-12",43.4,41.92,42.019001,-1.331,-3.07,49600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":883,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":883},"2026-02-11",44.080002,45.11,43.24,-0.791,-1.79,16400,{"date":1501,"open":1109,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":827,"volume":1505,"transactions":9,"vwap":1503},"2026-02-10",44.635,44.141,0.071,42300,{"date":1507,"open":1075,"high":1074,"low":890,"close":689,"change":1508,"percent_change":272,"volume":1050,"transactions":9,"vwap":689},"2026-02-09",-0.165,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1165,"transactions":9,"vwap":1512},"2026-02-06",43.68,44.235,0.633,1.45,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1165,"transactions":9,"vwap":1519},"2026-02-05",44.125,43.573,43.602,-0.964,-2.16,{"date":1523,"open":707,"high":1524,"low":689,"close":1525,"change":1526,"percent_change":701,"volume":1527,"transactions":9,"vwap":1525},"2026-02-04",44.807,44.566,-0.095,9100,{"date":1529,"open":408,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-03",45.66,44.45,44.661,-1.369,-2.97,15100,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1165,"transactions":9,"vwap":1540},"2026-02-02",45.52,46.194,46.029999,0.265,0.58,{"date":1544,"open":1545,"high":1546,"low":1530,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-30",46.049999,46.07,45.765,-0.615,-1.33,16800,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1043,"transactions":9,"vwap":1555},"2026-01-29",46.6,45.975,46.38,-0.068,-0.15,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":412,"volume":1565,"transactions":9,"vwap":1563},"2026-01-28",47.33,48.81,46.305,46.448,-0.712,23000,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":701,"percent_change":1330,"volume":1571,"transactions":9,"vwap":1570},"2026-01-27",47.47,46.31,47.16,12700,{"date":1573,"open":1574,"high":1575,"low":447,"close":1576,"change":1577,"percent_change":70,"volume":1578,"transactions":9,"vwap":1576},"2026-01-26",47.35,47.58,47.37,0.1,11000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":302,"volume":1586,"transactions":9,"vwap":1584},"2026-01-23",47.322,48.51,47.15,47.27,-0.049,23400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1113,"volume":1594,"transactions":9,"vwap":1592},"2026-01-22",47.32,47.81,47.12,47.319,0.302,22100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-21",46.384,47.99,45.31,47.016998,0.716,1.55,15300,{"date":1605,"open":1555,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-20",46.78,46.22,46.301,-0.809,-1.72,18300,{"date":1613,"open":1614,"high":1589,"low":1615,"close":1615,"change":1616,"percent_change":1023,"volume":1149,"transactions":9,"vwap":1615},"2026-01-16",47.265,47.11,-0.455,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":995,"percent_change":460,"volume":1622,"transactions":9,"vwap":1621},"2026-01-15",47.821,47.46,47.565,3700,{"date":1624,"open":1625,"high":1625,"low":534,"close":1626,"change":1371,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-14",47.89,47.57,-1.2,14600,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1384,"volume":1149,"transactions":9,"vwap":1633},"2026-01-13",48.21,47.88,48.15,-0.035,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":710,"volume":843,"transactions":9,"vwap":1640},"2026-01-12",48.049999,48.35,47.812,48.185,-0.195,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":983,"transactions":9,"vwap":1647},"2026-01-09",48.32,49.09,47.77,48.38,0.065,0.13,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1396,"percent_change":37,"volume":796,"transactions":9,"vwap":1654},"2026-01-08",47.621,48.56,48.315,{"date":1656,"open":1657,"high":1644,"low":1658,"close":1658,"change":1508,"percent_change":140,"volume":1659,"transactions":9,"vwap":1658},"2026-01-07",48.2,48,47900,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1358,"transactions":9,"vwap":1664},"2026-01-06",47.4,48.22,48.165,0.61,1.28,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":432,"percent_change":498,"volume":1672,"transactions":9,"vwap":1671},"2026-01-05",46.71,47.94,47.555,7000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":702,"volume":865,"transactions":9,"vwap":1678},"2026-01-02",46.881,47.0099983,46.62,46.705,-0.22,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1371,"volume":1686,"transactions":9,"vwap":1684},"2025-12-31",47.075001,47.13,46.925,-0.274,3800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1641,"percent_change":1022,"volume":1693,"transactions":9,"vwap":1692},"2025-12-30",47.2,47.34,47.034,47.199,13600,{"date":1695,"open":447,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1384,"volume":1071,"transactions":9,"vwap":1698},"2025-12-29",47.45,47.21,47.394,-0.033,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-26",47.49,47.29,47.427,0.027,0.06,2300,{"date":1709,"open":1710,"high":1702,"low":1710,"close":1662,"change":1711,"percent_change":1665,"volume":1712,"transactions":9,"vwap":1662},"2025-12-24",47.060001,0.288,3400,{"date":1714,"open":1715,"high":1716,"low":1684,"close":1716,"change":1634,"percent_change":1384,"volume":1717,"transactions":9,"vwap":1716},"2025-12-23",46.985,47.112,4100,{"date":1719,"open":1583,"high":1703,"low":1720,"close":1721,"change":1722,"percent_change":190,"volume":1322,"transactions":9,"vwap":1721},"2025-12-22",47.074001,47.147,0.055,{"date":1724,"open":1725,"high":1726,"low":1677,"close":1727,"change":1728,"percent_change":1679,"volume":857,"transactions":9,"vwap":1727},"2025-12-19",47.108,47.72,47.091999,-0.102,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":173,"volume":1672,"transactions":9,"vwap":1733},"2025-12-18",47.029999,47.98,47.194,0.469,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1129,"volume":1358,"transactions":9,"vwap":1739},"2025-12-17",47.126,47.85,46.725,-0.382,{"date":1742,"open":1570,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":729,"volume":1157,"transactions":9,"vwap":1745},"2025-12-16",47.23,46.93,47.107,0.112,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":857,"transactions":9,"vwap":1750},"2025-12-15",47.5,46.995,-0.355,-0.75,{"date":1754,"open":1755,"high":1590,"low":1756,"close":1574,"change":755,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1574},"2025-12-12",47.763,47.3,-0.19,9200,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":115,"percent_change":1764,"volume":873,"transactions":9,"vwap":1763},"2025-12-11",46.97,47.51,47.44,0.74,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1002,"volume":1300,"transactions":9,"vwap":1769},"2025-12-10",46.68,47.191,47.09,0.232,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1577,"volume":909,"transactions":9,"vwap":1775},"2025-12-09",46.681,46.98,46.858,0.048,{"date":1778,"open":1697,"high":1697,"low":1779,"close":534,"change":200,"percent_change":1156,"volume":843,"transactions":9,"vwap":534},"2025-12-08",46.712,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1683,"change":1784,"percent_change":730,"volume":1358,"transactions":9,"vwap":1683},"2025-12-05",46.86,47.53,0.25,{"date":1786,"open":1787,"high":1787,"low":1678,"close":1788,"change":1789,"percent_change":1790,"volume":1157,"transactions":9,"vwap":1788},"2025-12-04",47.02,46.88,-0.055,-0.12,{"date":1792,"open":1793,"high":1769,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1071,"transactions":9,"vwap":1795},"2025-12-03",47.0019989,46.87,46.935,0.135,0.29,{"date":1799,"open":1677,"high":1761,"low":1800,"close":572,"change":1801,"percent_change":729,"volume":773,"transactions":9,"vwap":572},"2025-12-02",46.52,0.11,{"date":1803,"open":485,"high":1804,"low":485,"close":1805,"change":1806,"percent_change":392,"volume":1807,"transactions":9,"vwap":1805},"2025-12-01",46.955,46.69,0.014,8600,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1377,"transactions":9,"vwap":1812},"2025-11-28",46.32,46.77,46.676,0.426,0.92,{"date":1816,"open":1817,"high":1818,"low":1817,"close":486,"change":1819,"percent_change":100,"volume":843,"transactions":9,"vwap":486},"2025-11-26",46.18,46.53,0.259,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":835,"volume":1136,"transactions":9,"vwap":1824},"2025-11-25",45.35,46.080002,45.991,0.94,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":110,"volume":1832,"transactions":9,"vwap":1830},"2025-11-24",44.88,45.18,45.050999,0.321,9300,{"date":1834,"open":1075,"high":1835,"low":1075,"close":744,"change":1836,"percent_change":79,"volume":1837,"transactions":9,"vwap":744},"2025-11-21",44.999,0.928,4000,{"date":1839,"open":1840,"high":1840,"low":778,"close":1841,"change":1842,"percent_change":1843,"volume":918,"transactions":9,"vwap":1841},"2025-11-20",45.57,43.802,-1.108,-2.47,{"date":1845,"open":1846,"high":1847,"low":746,"close":800,"change":1848,"percent_change":701,"volume":1358,"transactions":9,"vwap":800},"2025-11-19",45.02,45.099998,-0.096,{"date":1850,"open":619,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1178,"transactions":9,"vwap":1853},"2025-11-18",45.24,44.74,45.0060005,-0.252,-0.56,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":990,"transactions":9,"vwap":1861},"2025-11-17",45.844,45.99,45.0099983,45.258,-0.647,-1.41,{"date":1865,"open":1866,"high":486,"low":514,"close":1867,"change":1868,"percent_change":1410,"volume":1807,"transactions":9,"vwap":1867},"2025-11-14",45.88,45.905,-0.295,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1337,"volume":843,"transactions":9,"vwap":1873},"2025-11-13",46.91,46.14,46.2,-0.919,{"date":1876,"open":1710,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1299,"volume":1157,"transactions":9,"vwap":1879},"2025-11-12",47.185,46.95,47.119,0.179,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":781,"transactions":9,"vwap":1886},"2025-11-11",46.84,46.965,46.66,46.94,0.216,0.46,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":1895,"volume":781,"transactions":9,"vwap":1892},"2025-11-10",46.46,46.724,46.34,0.674,1.46,{"date":1897,"open":1898,"high":1545,"low":1899,"close":1545,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1545},"2025-11-07",45.5,45.415,0.353,0.77,6500,{"date":1904,"open":1891,"high":1891,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":983,"transactions":9,"vwap":1906},"2025-11-06",45.662,45.697,-1.133,-2.42,{"date":1910,"open":1911,"high":446,"low":554,"close":1912,"change":1913,"percent_change":1665,"volume":1914,"transactions":9,"vwap":1912},"2025-11-05",46.65,46.83,0.286,5200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":983,"transactions":9,"vwap":1920},"2025-11-04",46.67,46.805,46.49,46.544,-0.689,-1.46,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1384,"volume":918,"transactions":9,"vwap":1927},"2025-11-03",47.48,46.865,47.233,-0.034,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-31",47.31,47.458,47.099998,47.267,0.132,0.28,8900,{"date":1939,"open":1940,"high":1590,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1086,"transactions":9,"vwap":1942},"2025-10-30",47.07,47.049999,47.135,-1.164,-2.41,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-29",48.96,48.16,48.299,-1.154,-2.33,8100,{"date":1954,"open":24,"high":24,"low":1955,"close":1956,"change":1957,"percent_change":1423,"volume":996,"transactions":9,"vwap":1956},"2025-10-28",49.4,49.453,-0.082,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-27",49.34,49.563,49.535,0.481,0.98,10000,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":220,"volume":1686,"transactions":9,"vwap":1969},"2025-10-24",49.27,49.054001,0.209,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1472,"percent_change":1436,"volume":1377,"transactions":9,"vwap":1976},"2025-10-23",48.8,48.895,48.54,48.845,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":422,"volume":1165,"transactions":9,"vwap":1982},"2025-10-22",48.48,48.99,48.42,48.646,-0.766,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-21",49.068001,49.45,49.412,0.463,0.95,8800,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":908,"volume":1998,"transactions":9,"vwap":1996},"2025-10-20",48.58,48.995,48.949,0.694,2400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":765,"volume":828,"transactions":9,"vwap":2004},"2025-10-17",47.91,48.339,47.872,48.255,0.262,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1998,"transactions":9,"vwap":2011},"2025-10-16",48.77,48.848,47.78,47.993,-0.626,-1.29,{"date":2015,"open":2016,"high":2017,"low":1994,"close":2018,"change":2019,"percent_change":1423,"volume":1712,"transactions":9,"vwap":2018},"2025-10-15",49.040001,49.279,48.619,-0.081,{"date":2021,"open":1670,"high":2022,"low":2023,"close":2024,"change":115,"percent_change":110,"volume":1622,"transactions":9,"vwap":2024},"2025-10-14",48.907,47.708,48.7,{"date":2026,"open":1598,"high":1638,"low":2027,"close":1638,"change":2028,"percent_change":2029,"volume":1071,"transactions":9,"vwap":1638},"2025-10-13",47.97,0.765,1.61,{"date":2031,"open":2032,"high":2032,"low":1762,"close":2033,"change":2034,"percent_change":2035,"volume":1914,"transactions":9,"vwap":2033},"2025-10-10",49.14,47.585,-1.435,-2.93,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":1128,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-09",49.39,48.95,49.02,-0.73,11100,{"date":2044,"open":1968,"high":1955,"low":2045,"close":2046,"change":966,"percent_change":1797,"volume":2047,"transactions":9,"vwap":2046},"2025-10-08",49.11,49.38,57100,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1377,"transactions":9,"vwap":2052},"2025-10-07",49.55,49,49.235,-0.23,-0.46,{"date":2056,"open":2057,"high":2058,"low":2051,"close":2059,"change":2060,"percent_change":755,"volume":1010,"transactions":9,"vwap":2059},"2025-10-06",49.6,49.73,49.465,-0.045,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1757,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-03",49.78,49.872,49.496,49.51,-0.38,7900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-02",49.425,49.79,49.23,49.7,0.295,0.6,15400,{"date":2079,"open":1968,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1790,"volume":2084,"transactions":9,"vwap":2082},"2025-10-01",49.54,49.2,49.405,-0.06,181000,{"date":2086,"open":2074,"high":2074,"low":2087,"close":2059,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2059},"2025-09-30",49.081001,-0.585,-1.17,2700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1807,"transactions":9,"vwap":2096},"2025-09-29",50.02,50.18,49.85,50.049999,0.15,0.3,{"date":2100,"open":2057,"high":2101,"low":2102,"close":2101,"change":1887,"percent_change":220,"volume":2103,"transactions":9,"vwap":2101},"2025-09-26",49.9,49.584,3300,{"date":2105,"open":2080,"high":2058,"low":2080,"close":2106,"change":140,"percent_change":1156,"volume":925,"transactions":9,"vwap":2106},"2025-09-25",49.684,{"date":2108,"open":2094,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":272,"volume":1712,"transactions":9,"vwap":2111},"2025-09-24",50.196,49.94,50.023998,-0.186,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":2090,"transactions":9,"vwap":2117},"2025-09-23",50.64,50.643,50.21,-0.42,-0.83,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":1423,"volume":2126,"transactions":9,"vwap":2124},"2025-09-22",50.5,50.74,50.63,-0.086,7200,{"date":2128,"open":2129,"high":176,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1300,"transactions":9,"vwap":2131},"2025-09-19",50.682,50.51,50.716,0.211,0.42,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":432,"volume":803,"transactions":9,"vwap":2138},"2025-09-18",50.271,50.7,50.505,0.425,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":1706,"volume":843,"transactions":9,"vwap":2144},"2025-09-17",50.07,50.29,50.080002,0.032,{"date":2147,"open":2148,"high":2148,"low":24,"close":2149,"change":2150,"percent_change":527,"volume":1365,"transactions":9,"vwap":2149},"2025-09-16",50.094002,50.048,-0.022,{"date":2152,"open":2110,"high":2153,"low":2110,"close":2142,"change":2154,"percent_change":1436,"volume":796,"transactions":9,"vwap":2142},"2025-09-15",50.133,0.202,{"date":2156,"open":2157,"high":2157,"low":2072,"close":2158,"change":2159,"percent_change":2160,"volume":1157,"transactions":9,"vwap":2158},"2025-09-12",49.92,49.868,-0.257,-0.51,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":341,"volume":781,"transactions":9,"vwap":2165},"2025-09-11",49.845,50.2,50.125,0.44,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1855,"percent_change":1391,"volume":1308,"transactions":9,"vwap":2171},"2025-09-10",50.25,49.64,49.685,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":2178,"volume":1717,"transactions":9,"vwap":2175},"2025-09-09",50.15,50.245,49.95,0.095,0.19,{"date":2180,"open":2164,"high":2181,"low":2182,"close":2174,"change":1577,"percent_change":166,"volume":1071,"transactions":9,"vwap":2174},"2025-09-08",50.22,49.991,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2096,"change":2187,"percent_change":749,"volume":1237,"transactions":9,"vwap":2096},"2025-09-05",49.77,50.060001,-0.125,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2191},"2025-09-04",49.65,50.175,49.62,0.702,1.42,7500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":120,"volume":2203,"transactions":9,"vwap":2201},"2025-09-03",49.28,49.503,49.13,49.473,0.309,2800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":2209,"percent_change":1164,"volume":1459,"transactions":9,"vwap":2207},"2025-09-02",49.0099983,49.164,48.83,-0.488,{"date":2211,"open":2212,"high":2212,"low":2066,"close":2213,"change":2214,"percent_change":1212,"volume":2215,"transactions":9,"vwap":2213},"2025-08-29",49.83,49.652,-0.273,10200,{"date":2217,"open":2101,"high":2110,"low":2218,"close":2219,"change":827,"percent_change":2220,"volume":1064,"transactions":9,"vwap":2219},"2025-08-28",49.72,49.925,0.32,{"date":2222,"open":2223,"high":2095,"low":2223,"close":2224,"change":2225,"percent_change":302,"volume":1712,"transactions":9,"vwap":2224},"2025-08-27",49.67,49.765,-0.051,{"date":2227,"open":2074,"high":2228,"low":2171,"close":2229,"change":2230,"percent_change":643,"volume":1017,"transactions":9,"vwap":2229},"2025-08-26",49.93,49.816,0.008,{"date":2232,"open":2233,"high":2234,"low":2185,"close":2235,"change":2236,"percent_change":2237,"volume":909,"transactions":9,"vwap":2235},"2025-08-25",49.98,50.11,49.808,-0.263,-0.53,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-22",49.07,50.148,50.070999,1.028,2.1,15800,{"date":2247,"open":2039,"high":2248,"low":2208,"close":2248,"change":2249,"percent_change":200,"volume":843,"transactions":9,"vwap":2248},"2025-08-21",49.042999,-0.159,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":450,"volume":1717,"transactions":9,"vwap":2253},"2025-08-20",49.16,49.202,48.86,-0.303,{"date":2257,"open":2185,"high":2157,"low":2258,"close":2259,"change":2260,"percent_change":1212,"volume":2261,"transactions":9,"vwap":2259},"2025-08-19",49.44,49.505,-0.275,12800,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2063,"change":2266,"percent_change":2267,"volume":811,"transactions":9,"vwap":2063},"2025-08-18",49.53,49.889,0.178,0.36,{"date":2269,"open":2270,"high":2271,"low":136,"close":2272,"change":2154,"percent_change":1436,"volume":2273,"transactions":9,"vwap":2272},"2025-08-15",49.585,49.799,49.602,8200,{"date":2275,"open":2276,"high":136,"low":2276,"close":1955,"change":2277,"percent_change":2160,"volume":819,"transactions":9,"vwap":1955},"2025-08-14",49.24,-0.255,{"date":2279,"open":2252,"high":2280,"low":2252,"close":2280,"change":1113,"percent_change":135,"volume":781,"transactions":9,"vwap":2280},"2025-08-13",49.655,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2287,"volume":1071,"transactions":9,"vwap":2285},"2025-08-12",48.6,49.029999,49.014999,0.995,2.07,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":1371,"volume":1300,"transactions":9,"vwap":2291},"2025-08-11",48.28,48.02,-0.28,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1679,"volume":2195,"transactions":9,"vwap":2297},"2025-08-08",48.66,48.19,48.3,-0.105,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":392,"percent_change":1706,"volume":843,"transactions":9,"vwap":2303},"2025-08-07",48.84,48.125,48.405,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1196,"volume":1712,"transactions":9,"vwap":2309},"2025-08-06",47.955,48.5,47.947,48.375,0.385,{"date":2312,"open":2313,"high":1644,"low":2314,"close":1598,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1598},"2025-08-05",48.23,47.96,-0.374,-0.77,2900,{"date":2319,"open":2320,"high":2321,"low":1670,"close":2322,"change":2323,"percent_change":2324,"volume":1914,"transactions":9,"vwap":2322},"2025-08-04",48.060001,48.37,48.364,0.889,1.87,{"date":2326,"open":2327,"high":2327,"low":1756,"close":2328,"change":2329,"percent_change":262,"volume":1672,"transactions":9,"vwap":2328},"2025-08-01",47.79,47.475,-0.857,{"date":2331,"open":2008,"high":2045,"low":2332,"close":2332,"change":1634,"percent_change":1384,"volume":2333,"transactions":9,"vwap":2332},"2025-07-31",48.332,2600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":140,"volume":1276,"transactions":9,"vwap":2339},"2025-07-30",48.69,48.695,48.34,48.367,-0.163,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-29",49.18,48.479,48.53,-0.71,-1.44,14000,{"date":2350,"open":2351,"high":1987,"low":2352,"close":2276,"change":2353,"percent_change":2083,"volume":1483,"transactions":9,"vwap":2276},"2025-07-28",49.32,49.12,-0.029,{"date":2355,"open":2356,"high":1960,"low":2357,"close":2358,"change":2359,"percent_change":1888,"volume":2360,"transactions":9,"vwap":2358},"2025-07-25",49.3,49.108,49.269,0.224,3000,{"date":2362,"open":2351,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":975,"transactions":9,"vwap":2365},"2025-07-24",49.46,48.98,49.044998,-0.389,-0.79,{"date":2369,"open":2258,"high":1987,"low":2370,"close":2371,"change":1935,"percent_change":2372,"volume":1017,"transactions":9,"vwap":2371},"2025-07-23",49.17,49.434,0.27,{"date":2374,"open":1947,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2090,"transactions":9,"vwap":2377},"2025-07-22",49.389,48.91,49.302,0.442,0.9,{"date":2381,"open":2382,"high":2200,"low":2254,"close":2254,"change":392,"percent_change":1706,"volume":1149,"transactions":9,"vwap":2254},"2025-07-21",49.007,{"date":2384,"open":2385,"high":2208,"low":2386,"close":2208,"change":2060,"percent_change":755,"volume":2387,"transactions":9,"vwap":2208},"2025-07-18",48.772,48.612,23500,{"date":2389,"open":2390,"high":1947,"low":2391,"close":2392,"change":2393,"percent_change":125,"volume":1136,"transactions":9,"vwap":2392},"2025-07-17",48.659,48.583,48.875,0.48,{"date":2395,"open":2396,"high":2396,"low":2296,"close":2397,"change":2398,"percent_change":856,"volume":2103,"transactions":9,"vwap":2397},"2025-07-16",48.52,48.395,0.105,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":1371,"percent_change":2403,"volume":1136,"transactions":9,"vwap":2402},"2025-07-15",48.9,48.29,-1.19,{"date":2405,"open":1994,"high":2406,"low":1994,"close":2407,"change":2178,"percent_change":1482,"volume":781,"transactions":9,"vwap":2407},"2025-07-14",48.911,48.87,{"date":2409,"open":2376,"high":2376,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":1086,"transactions":9,"vwap":2411},"2025-07-11",48.64,48.68,-0.49,-1,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2370,"change":190,"percent_change":729,"volume":2103,"transactions":9,"vwap":2370},"2025-07-10",49.080002,49.304,48.972,{"date":2420,"open":2416,"high":2421,"low":2422,"close":2423,"change":557,"percent_change":1250,"volume":2424,"transactions":9,"vwap":2423},"2025-07-09",49.092999,48.85,49.049999,8500,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2364,"change":1037,"percent_change":1022,"volume":865,"transactions":9,"vwap":2364},"2025-07-08",49.36,48.803,{"date":2430,"open":2045,"high":2431,"low":2432,"close":2343,"change":2433,"percent_change":1679,"volume":2434,"transactions":9,"vwap":2343},"2025-07-07",49.26,48.93,-0.11,9800,{"date":2436,"open":2016,"high":2437,"low":2016,"close":2438,"change":220,"percent_change":161,"volume":2439,"transactions":9,"vwap":2438},"2025-07-03",49.33,49.29,2100,{"date":2441,"open":2442,"high":2039,"low":2442,"close":2254,"change":2443,"percent_change":527,"volume":1165,"transactions":9,"vwap":2254},"2025-07-02",48.712,-0.02,{"date":2445,"open":2446,"high":2051,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":1965,"transactions":9,"vwap":2448},"2025-07-01",48.82,48.73,48.88,0.085,0.17,{"date":2452,"open":2453,"high":2454,"low":2345,"close":2454,"change":2455,"percent_change":1901,"volume":2077,"transactions":9,"vwap":2454},"2025-06-30",48.62,48.795,0.375,{"date":2457,"open":1631,"high":1994,"low":1631,"close":1981,"change":2458,"percent_change":2459,"volume":843,"transactions":9,"vwap":1981},"2025-06-27",0.51,1.06,{"date":2461,"open":1702,"high":2001,"low":2462,"close":2001,"change":110,"percent_change":2463,"volume":909,"transactions":9,"vwap":2001},"2025-06-26",47.41,1.53,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2468,"change":710,"percent_change":2469,"volume":2360,"transactions":9,"vwap":2468},"2025-06-25",47.55,47.638,47.19,-0.84,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":1315,"percent_change":2475,"volume":1837,"transactions":9,"vwap":2474},"2025-06-24",47.446,47.76,47.59,1.47,{"date":2477,"open":476,"high":2478,"low":2479,"close":2480,"change":1784,"percent_change":2481,"volume":865,"transactions":9,"vwap":2480},"2025-06-23",46.981,46.099998,46.9,0.54,{"date":2483,"open":475,"high":1794,"low":2484,"close":1911,"change":1784,"percent_change":2481,"volume":1837,"transactions":9,"vwap":1911},"2025-06-20",46.555,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2489,"change":1384,"percent_change":1557,"volume":2317,"transactions":9,"vwap":2489},"2025-06-18",46.498,46.716,46.4,{"date":2491,"open":2492,"high":2493,"low":2494,"close":543,"change":692,"percent_change":2495,"volume":2203,"transactions":9,"vwap":543},"2025-06-17",46.73,46.923,46.36,-1.34,{"date":2497,"open":2498,"high":2499,"low":2498,"close":1933,"change":871,"percent_change":1431,"volume":1157,"transactions":9,"vwap":1933},"2025-06-16",46.782,47.148,{"date":2501,"open":2502,"high":2503,"low":1607,"close":1893,"change":2504,"percent_change":2505,"volume":1300,"transactions":9,"vwap":1893},"2025-06-13",46.844,46.851,-0.91,-1.93,{"date":2507,"open":1689,"high":1581,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2333,"transactions":9,"vwap":2509},"2025-06-12",47.18,47.25,-0.33,-0.69,{"date":2513,"open":1590,"high":2514,"low":2515,"close":1575,"change":2443,"percent_change":527,"volume":766,"transactions":9,"vwap":1575},"2025-06-11",47.883,47.453,{"date":2517,"open":2518,"high":2518,"low":1749,"close":2519,"change":2443,"percent_change":527,"volume":1050,"transactions":9,"vwap":2519},"2025-06-10",47.755,47.6,{"date":2521,"open":2473,"high":2522,"low":2466,"close":2523,"change":1134,"percent_change":351,"volume":1064,"transactions":9,"vwap":2523},"2025-06-09",47.82,47.62,{"date":2525,"open":2526,"high":1670,"low":1925,"close":2527,"change":2450,"percent_change":2267,"volume":1712,"transactions":9,"vwap":2527},"2025-06-06",47.8,47.75,{"date":2529,"open":2530,"high":1658,"low":1575,"close":1575,"change":1357,"percent_change":2083,"volume":796,"transactions":9,"vwap":1575},"2025-06-05",47.785,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":1482,"percent_change":1171,"volume":1402,"transactions":9,"vwap":2535},"2025-06-04",47.356,47.73,47.61,{"date":2537,"open":1787,"high":2538,"low":1804,"close":447,"change":856,"percent_change":1473,"volume":2090,"transactions":9,"vwap":447},"2025-06-03",47.349,{"date":2540,"open":543,"high":446,"low":2541,"close":446,"change":2542,"percent_change":1437,"volume":925,"transactions":9,"vwap":446},"2025-06-02",46.285,0.45,{"date":2544,"open":2545,"high":1805,"low":2545,"close":2546,"change":166,"percent_change":220,"volume":857,"transactions":9,"vwap":2546},"2025-05-30",45.886,46.55,{"date":2548,"open":1912,"high":1912,"low":2549,"close":590,"change":200,"percent_change":2511,"volume":925,"transactions":9,"vwap":590},"2025-05-29",46.3,{"date":2551,"open":475,"high":2552,"low":2553,"close":1917,"change":460,"percent_change":2443,"volume":909,"transactions":9,"vwap":1917},"2025-05-28",46.833,46.591,{"date":2555,"open":2556,"high":1606,"low":2557,"close":1767,"change":1964,"percent_change":2558,"volume":1377,"transactions":9,"vwap":1767},"2025-05-27",46.19,46.15,2.14,{"date":2560,"open":600,"high":2561,"low":600,"close":2562,"change":1790,"percent_change":2563,"volume":2068,"transactions":9,"vwap":2562},"2025-05-23",45.899,45.7,-0.26,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2566,"change":2568,"percent_change":2568,"volume":1071,"transactions":9,"vwap":2566},"2025-05-22",45.82,46.559,0,{"date":2570,"open":2571,"high":2572,"low":726,"close":2566,"change":2573,"percent_change":2574,"volume":796,"transactions":9,"vwap":2566},"2025-05-21",46.24,46.461,-0.95,-2.03,{"date":2576,"open":534,"high":2577,"low":1669,"close":1811,"change":1037,"percent_change":901,"volume":1308,"transactions":9,"vwap":1811},"2025-05-20",46.922,{"date":2579,"open":2580,"high":2581,"low":2580,"close":1761,"change":2568,"percent_change":2568,"volume":1300,"transactions":9,"vwap":1761},"2025-05-19",46.23,46.991,{"date":2583,"open":591,"high":1761,"low":591,"close":1761,"change":100,"percent_change":2584,"volume":1622,"transactions":9,"vwap":1761},"2025-05-16",1.21,{"date":2586,"open":2587,"high":2588,"low":2589,"close":485,"change":210,"percent_change":1320,"volume":1086,"transactions":9,"vwap":485},"2025-05-15",46.442,46.57,46.28,{"date":2591,"open":2592,"high":1606,"low":2593,"close":475,"change":70,"percent_change":2542,"volume":1717,"transactions":9,"vwap":475},"2025-05-14",46.64,46.586,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":1666,"volume":828,"transactions":9,"vwap":2598},"2025-05-13",46.13,46.639,46.51,0.59,{"date":2601,"open":770,"high":770,"low":609,"close":2602,"change":2463,"percent_change":2603,"volume":865,"transactions":9,"vwap":2602},"2025-05-12",45.92,3.45,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":2292,"percent_change":692,"volume":2360,"transactions":9,"vwap":2608},"2025-05-09",44.215,44.47,44.39,{"date":2610,"open":2611,"high":2612,"low":2613,"close":799,"change":1057,"percent_change":2379,"volume":1092,"transactions":9,"vwap":799},"2025-05-08",44.71,44.96,44.482,{"date":2615,"open":1512,"high":2616,"low":1494,"close":2617,"change":1784,"percent_change":595,"volume":1010,"transactions":9,"vwap":2617},"2025-05-07",44.4,44.27,{"date":2619,"open":778,"high":2620,"low":2621,"close":2622,"change":1037,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-06",44.138,43.705,44.02,-0.45,45000,{"date":2626,"open":327,"high":1189,"low":2627,"close":2628,"change":1790,"percent_change":351,"volume":1165,"transactions":9,"vwap":2628},"2025-05-05",44.12,44.22,{"date":2630,"open":1081,"high":2631,"low":1081,"close":2632,"change":161,"percent_change":2633,"volume":1086,"transactions":9,"vwap":2632},"2025-05-02",44.42,44.34,2.02,{"date":2635,"open":814,"high":2636,"low":814,"close":2637,"change":2098,"percent_change":924,"volume":909,"transactions":9,"vwap":2637},"2025-05-01",43.83,43.46,{"date":2639,"open":1211,"high":999,"low":1211,"close":999,"change":1329,"percent_change":2118,"volume":2640,"transactions":9,"vwap":999},"2025-04-30",8700,{"date":2642,"open":2643,"high":2644,"low":2643,"close":956,"change":1057,"percent_change":2645,"volume":1686,"transactions":9,"vwap":956},"2025-04-29",42.74,43.343,0.93,{"date":2647,"open":999,"high":999,"low":2648,"close":1202,"change":2083,"percent_change":624,"volume":2317,"transactions":9,"vwap":1202},"2025-04-28",42.55,{"date":2650,"open":1447,"high":1193,"low":2651,"close":1193,"change":2267,"percent_change":2652,"volume":983,"transactions":9,"vwap":1193},"2025-04-25",42.73,0.84,{"date":2654,"open":2655,"high":2656,"low":2655,"close":1053,"change":2657,"percent_change":2658,"volume":1952,"transactions":9,"vwap":1053},"2025-04-24",41.9,42.68,0.62,1.48,{"date":180,"open":1341,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},42.97,41.79,42.02,-0.5,-1.18,47400]