[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIGO":3,"homepage-market-summary":27,"stock-historical-TIGO":169},{"ticker":4,"date":5,"profile":6,"quote":11},"TIGO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Millicom International Cellular S.A. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},85.61,87.015,87.54,82.7,87.14,-1.53,-1.76,1601181.922745,25758,84.8656,107.13,10.22,328275.4736771152,77.8,1944,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},30.26,1188154,433676320.828312,164.72,"2025-04-22",[180,181,191,201,211,222,233,244,255,265,276,286,297,307,318,329,339,350,361,372,381,390,401,410,421,432,443,454,465,476,487,497,508,517,528,539,549,558,569,579,588,599,609,618,628,635,642,652,662,672,683,692,703,713,722,729,737,745,750,757,765,773,780,787,792,800,809,817,824,833,839,848,855,864,872,881,890,898,906,915,924,932,941,949,958,967,975,983,991,999,1008,1016,1024,1033,1039,1048,1056,1064,1073,1081,1089,1098,1107,1115,1123,1130,1136,1144,1150,1156,1163,1171,1180,1189,1198,1206,1215,1224,1233,1241,1249,1258,1265,1273,1281,1290,1298,1305,1313,1322,1330,1338,1347,1356,1364,1372,1380,1387,1395,1401,1409,1417,1426,1433,1441,1448,1456,1464,1473,1480,1488,1497,1506,1514,1521,1530,1539,1547,1556,1564,1572,1580,1587,1596,1604,1611,1618,1627,1636,1645,1652,1661,1670,1678,1684,1692,1699,1706,1714,1723,1732,1740,1748,1756,1764,1772,1779,1787,1792,1799,1805,1813,1822,1828,1833,1841,1849,1856,1863,1869,1876,1885,1892,1900,1907,1914,1922,1928,1935,1943,1950,1955,1962,1969,1976,1983,1991,1996,2005,2010,2015,2022,2029,2037,2044,2052,2058,2065,2072,2078,2084,2091,2097,2106,2113,2120,2126,2132,2138,2145,2152,2160,2167,2173,2181,2188,2196,2200,2206,2213,2221,2228,2237,2244,2250,2257,2260,2265,2272,2278,2285,2292,2300,2307,2314,2319,2325,2330,2335,2341,2347,2352,2359,2364,2370,2377,2384,2391,2396,2403,2410,2415,2422,2429,2436,2443,2449,2455,2461,2468,2473,2482,2490,2497,2504,2512,2520,2527,2536,2545,2553,2561,2569,2576,2582,2590,2598,2607,2613,2620,2628,2635,2643,2651,2657,2662,2669,2676,2683,2690,2697,2706,2712,2719,2728,2734,2742,2750,2757,2763,2770,2776,2782,2788,2793,2800,2808,2815,2822,2828,2835,2840,2846,2852,2857,2862,2866,2872,2879,2887,2893,2899,2905,2911,2918,2925,2932,2938,2945,2951,2956,2964,2969,2977,2984],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",91.8,92,87.13,-4.6,-5.01,904368.663872,14303,88.4481,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",90.4,92.47,91.74,1.96,2.18,717660.483341,12870,91.4782,{"date":202,"open":184,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",92.8,89.26,89.78,-2.85,-3.08,1401534.926225,20828,90.4523,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",91.37,94.525,90.56,92.63,1.63,1.79,988313.477861,17085,92.9745,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",91.67,92.285,90.1,91,-0.9,-0.98,750684.80163,13324,91.3865,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",94,94.495,90.955,91.9,-2.48,-2.63,811148.708385,13981,92.1449,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",94.03,95.025,93.1101,94.38,-0.73,-0.77,437427.404766,10619,94.3372,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",94.79,96.4,95.11,0.85,0.9,571175.291154,12028,95.4613,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",94.78,95.4,93,94.26,-1.43,-1.49,1460070.936816,14862,94.1592,{"date":277,"open":258,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",96.98,95.185,95.69,0.14,0.15,584459.130989,13665,95.9331,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",95.79,97.03,94.66,95.55,-0.27,-0.28,630113.390706,12355,95.7474,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":63,"volume":304,"transactions":305,"vwap":306},"2026-09-15",95.78,96.415,94.89,95.82,0.39,915899.238954,16241,95.7213,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",95.41,95.77,94.2004,95.43,-1.25,-1.29,659232.874376,13050,95.3233,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",96.9,97.2,95.915,96.68,0.21,0.22,460565.508643,12859,96.6134,{"date":330,"open":331,"high":332,"low":203,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",93.1,96.685,96.47,2.9,3.1,933407.62357,17758,95.9816,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",96.49,97.04,93.315,93.57,-2.4,-2.5,844997.155987,16385,93.977,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",94.69,96.28,93.84,95.97,1.14,1.2,868477.519303,13820,95.1291,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",95.98,96.56,94.44,94.83,-1.08,-1.13,571987.685658,11916,95.0785,{"date":373,"open":374,"high":341,"low":235,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",95.75,95.91,0.66,0.69,850935.078259,14499,95.4063,{"date":382,"open":235,"high":310,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",93.35,95.25,2.65,2.86,793381.623111,13948,95.0245,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",93.11,94.5,92.26,92.6,-1.16,-1.24,850956.228051,14791,93.0029,{"date":402,"open":403,"high":267,"low":404,"close":405,"change":406,"percent_change":63,"volume":407,"transactions":408,"vwap":409},"2026-08-31",93.83,92.83,93.76,0.38,1189988.093128,11075,93.7077,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",93.64,94.92,93.13,93.38,0.16,0.17,597332.92286,11238,93.721,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",94.2,94.575,92.37,93.22,-2.94,-3.06,599199.30381,12848,93.308,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",95.3,96.84,94.52,96.16,0.93,0.98,1020489.506272,14486,95.8808,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",93.02,95.66,91.57,95.23,2.26,2.43,1035534.587209,15492,94.6892,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",93.115,93.5,92.405,92.97,-0.71,-0.76,653824.259155,13485,92.9751,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",91.82,93.755,90.61,93.68,3.21,3.55,753263.217919,14113,92.6374,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",89.19,91.86,89.14,90.47,1.72,1.94,1135288.920544,17871,90.9588,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":218,"volume":494,"transactions":495,"vwap":496},"2026-08-19",88.37,90.38,88.365,88.75,1.56,1220690.066357,19831,89.2316,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",92.75,93.14,86.11,87.19,-7.07,-7.5,2057813.294989,26545,87.9552,{"date":509,"open":510,"high":511,"low":512,"close":270,"change":513,"percent_change":303,"volume":514,"transactions":515,"vwap":516},"2026-08-17",93.9,95.44,93.36,0.37,1521882.046057,19662,94.1242,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",94.16,94.552,92.0914,93.89,-0.34,-0.36,1021357.592397,17957,93.6993,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",95.9,96.53,93.51,94.23,-2.24,-2.32,1027576.360195,17283,94.8197,{"date":540,"open":541,"high":542,"low":543,"close":333,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",95.03,97.82,94.77,1.44,1.52,564014.84931,11700,96.5846,{"date":550,"open":551,"high":552,"low":393,"close":541,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",96.33,97.12,-0.85,-0.89,827255.713978,15648,95.2604,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",97.1,97.99,94.88,95.88,-1.22,-1.26,1281250.87386,21833,96.4108,{"date":570,"open":571,"high":572,"low":573,"close":560,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",103.68,104.7,96,-7.21,-6.91,1845397.842308,29584,98.2132,{"date":580,"open":581,"high":22,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",99.5,104.31,12.52,13.64,3291105.150861,45945,104.7877,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",92.28,94.15,91.5,91.79,-1.07,-1.15,1051500.309375,20825,92.4767,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":17,"volume":606,"transactions":607,"vwap":608},"2026-08-04",95.18,95.84,91.59,92.86,-1.44,1056398.726165,20500,92.922,{"date":610,"open":611,"high":612,"low":205,"close":613,"change":614,"percent_change":397,"volume":615,"transactions":616,"vwap":617},"2026-08-03",95.08,95.72,94.3,-1.18,1751651.830975,26486,92.9123,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":43,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",95.17,96.38,94.13,95.48,0.33,2233545.461795,25916,95.299,{"date":629,"open":630,"high":631,"low":591,"close":620,"change":128,"percent_change":98,"volume":632,"transactions":633,"vwap":634},"2026-07-30",94.18,96.21,1839269.287006,22657,95.2396,{"date":636,"open":299,"high":560,"low":637,"close":630,"change":638,"percent_change":17,"volume":639,"transactions":640,"vwap":641},"2026-07-29",93.72,-1.46,1552564.810527,19869,94.9507,{"date":643,"open":644,"high":320,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",95.99,94.7681,95.64,0.26,0.27,1328960.214889,16889,95.7121,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",94.54,97.3,95.38,0.84,0.89,1465858.598799,20195,95.6695,{"date":663,"open":664,"high":665,"low":666,"close":654,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",96.505,97.6,94.45,-1.71,-1.78,1092536.985453,15065,95.3517,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",97.01,98.15,95.7,96.25,-1.61,-1.65,1010996.967348,16327,96.5221,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":461,"volume":689,"transactions":690,"vwap":691},"2026-07-22",98.9,100.75,97.86,-0.75,1728289.709157,21294,98.8584,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",97.88,99.16,96.795,98.61,1.23,1.26,1507849.688925,18362,98.5694,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":229,"volume":710,"transactions":711,"vwap":712},"2026-07-20",98.29,99.8,97.26,97.38,-0.96,914022.962287,16509,97.8112,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",96.5,99.29,96.010002,98.34,2.76,2.89,995100,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":438,"volume":728,"transactions":9,"vwap":726},"2026-07-16",94.050003,97.175,95.58,0.88,1353400,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",97.78,91.51,94.7,-3.46,-3.52,1705300,{"date":738,"open":665,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",100.080002,96.91,98.16,2.42,2.53,1161300,{"date":746,"open":707,"high":747,"low":268,"close":748,"change":564,"percent_change":565,"volume":749,"transactions":9,"vwap":748},"2026-07-13",98.94,95.74,1257200,{"date":751,"open":434,"high":752,"low":753,"close":754,"change":743,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-10",96.99,94.648,96.96,2.68,1112200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":513,"volume":764,"transactions":9,"vwap":762},"2026-07-09",94.56,96.050003,93.865,94.43,0.35,1199600,{"date":766,"open":767,"high":768,"low":238,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",92.66,94.855,94.080002,1.13,1.22,928400,{"date":774,"open":775,"high":280,"low":604,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",94.97,92.95,-1.86,-1.96,1190200,{"date":781,"open":782,"high":374,"low":783,"close":784,"change":98,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-06",94.4,93.974,94.81,1.12,1410500,{"date":788,"open":195,"high":656,"low":195,"close":405,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":405},"2026-07-02",3.27,3.61,1149800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":292,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-01",89.35,91.75,88,90.49,-0.3,3287600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",91.35,92.514,88.725,90.76,-1.5,-1.63,1870500,{"date":810,"open":811,"high":812,"low":813,"close":394,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":394},"2026-06-29",89.63,92.79,87.92,3,3.36,1400100,{"date":818,"open":819,"high":820,"low":821,"close":204,"change":822,"percent_change":261,"volume":823,"transactions":9,"vwap":204},"2026-06-26",87.38,89.76,84.677,0.8,6182800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",88.15,88.57,86.66,88.46,0.94,1.07,892500,{"date":834,"open":796,"high":835,"low":16,"close":836,"change":523,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-24",89.4,87.52,-0.39,1073000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",84.0049973,88.34,83.96,87.86,2.51,2.94,1170500,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":830,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-22",83.9,86.53,85.35,1.11,1108900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",89.56,89.98,84.32,84.41,-4.52,-5.08,2628300,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",87.65,90.93,88.93,1.62,1.86,1281300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",88.8,89.074997,85.010002,87.31,-2.14,-2.39,1703100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",94.215,94.73,89.21,89.45,-4.32,-4.61,1945500,{"date":891,"open":194,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",94.225,91.23,93.77,1.66,1.8,1279600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":386,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",90,93.228,89.84,92.11,3.2,1981700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",87.48,89.67,86.8,89.25,1.89,2.16,1768500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",84.51,87.5,84.495,87.36,3.69,4.41,1277800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":771,"volume":931,"transactions":9,"vwap":929},"2026-06-08",83.91,86.115,83.61,83.67,1.01,1250900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",86.2,86.745,82,82.66,-4.63,-5.3,1833900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":771,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-04",86.25,88.94,86,87.29,1.42,1351700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",88.51,89.49,86.059998,86.07,-2.81,-3.16,1420700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",85.33,89.48,84.53,88.88,3.06,3.57,1536100,{"date":968,"open":945,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",89.080002,84.9,85.82,0.46,0.54,2776400,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",83.83,86.68,85.36,1.53,1.83,15237500,{"date":984,"open":985,"high":986,"low":987,"close":977,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":977},"2026-05-28",84.15,86.65,83.115,-0.84,-0.99,1780200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":895,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-27",82.36,86.42,81.655,84.67,2,1636200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",86.43,87.050003,78.66,83.010002,-2.83,-3.3,2185900,{"date":1009,"open":945,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",86.040001,84.17,85.84,-0.97,-1.12,1335400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":471,"volume":1023,"transactions":9,"vwap":1021},"2026-05-21",83.31,86.93,82.050003,86.81,2.7,1427200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-20",82.851,84.4,81.96,84.11,3.17,3.92,1803100,{"date":1034,"open":119,"high":1035,"low":1036,"close":1037,"change":324,"percent_change":647,"volume":1038,"transactions":9,"vwap":1037},"2026-05-19",81.07,78.2,80.94,1601700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-18",80.2,80.8,79.29,80.73,1.46,1.84,860400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":879,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-15",81.3,82.35,79.13,79.27,-2.93,1016800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":837,"volume":1063,"transactions":9,"vwap":1061},"2026-05-14",82.67,83.25,80.305,81.66,-0.32,935100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-13",80,82.23,79.15,81.98,1.85,2.31,1135100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":217,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-12",72.97,81.92,70.2,80.13,2.08,2706500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":345,"volume":1088,"transactions":9,"vwap":1086},"2026-05-11",81.010002,81.13,77.58,78.5,-1.93,1766400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",80.36,80.885,78.55,80.43,-0.07,-0.09,1721300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",83.64,83.86,79.793,80.5,-4.24,-5,1650100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":770,"volume":1114,"transactions":9,"vwap":1112},"2026-05-06",84.56,84.83,83.7,84.74,0.95,1001600,{"date":1116,"open":1117,"high":1118,"low":1059,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-05",83.55,85.029999,83.79,0.24,0.29,799400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1117,"change":251,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1117},"2026-05-04",83.51,83.78,82.205,-0.91,879200,{"date":1131,"open":1132,"high":1133,"low":1126,"close":859,"change":137,"percent_change":1134,"volume":1135,"transactions":9,"vwap":859},"2026-05-01",84.88,85.26,-0.66,1094500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1132,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1132},"2026-04-30",82.22,85.11,81.8,2.66,3.24,830700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1138,"change":282,"percent_change":154,"volume":1149,"transactions":9,"vwap":1138},"2026-04-29",82.07,83.223,81.32,990200,{"date":1151,"open":1152,"high":1126,"low":1153,"close":1146,"change":461,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1146},"2026-04-28",83.56,79.89,-0.92,1147400,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":638,"volume":1162,"transactions":9,"vwap":1160},"2026-04-27",84.84,82.55,82.83,-1.23,839800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":92,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",84.475,84.5,82.99,84.059998,-0.17,941100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",83.35,84.972,82.71,84.23,1.08,1.3,828800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",84.080002,85.050003,82.574,83.15,-0.365,-0.44,1873500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-21",83.54,84,82.098999,83.515,0.085,0.1,1514700,{"date":1199,"open":1200,"high":850,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-20",81.78,81.427,83.43,2.05,2.52,1550100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-17",81.26,82.17,78.32,81.38,-0.48,-0.59,2136100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-16",77.84,81.935,77.7,81.86,4.01,5.15,1305200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-15",80.07,80.66,76.029999,77.85,-2.71,-3.36,1754500,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-14",83.17,79.82,80.56,-2.55,-3.07,1061100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1196,"volume":1248,"transactions":9,"vwap":1246},"2026-04-13",83.059998,83.235,81.55,83.11,0.08,1124700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-10",82.96,84.44,82.49,83.029999,0.25,0.3,1102900,{"date":1259,"open":1260,"high":1251,"low":1261,"close":1262,"change":1263,"percent_change":386,"volume":1264,"transactions":9,"vwap":1262},"2026-04-09",80.39,79.8,82.78,2.3,1071500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":709,"volume":1272,"transactions":9,"vwap":1270},"2026-04-08",80.040001,81.44,79.51,80.48,-0.78,1287600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1208,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1208},"2026-04-07",80.25,82.099998,79.76,0.635,0.79,1799900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-06",79.64,81.4,79.57,80.625,0.985,1.24,1055900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1283,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1283},"2026-04-02",75.97,79.72,75.35,2.75,3.58,1119800,{"date":1299,"open":1300,"high":1085,"low":1301,"close":1302,"change":123,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-01",75.6,74.72,76.89,2.6,1192300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":76,"volume":1312,"transactions":9,"vwap":1310},"2026-03-31",75.010002,75.8,74.21,74.94,1.81,4019400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-30",75.45,75.5,72.43,73.13,-2.2,-2.92,1244000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1022,"volume":1329,"transactions":9,"vwap":1327},"2026-03-27",73.35,76.595,73.325,75.33,1.98,1261600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1324,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1324},"2026-03-26",75.61,76.39,73.19,-3.6,-4.68,2255400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-25",75.66,77.33,75.475,76.95,1.88,2.5,1088400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-24",74.07,75.505,73.75,75.07,0.52,0.7,1313700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":965,"volume":1363,"transactions":9,"vwap":1361},"2026-03-23",71.98,75.17,71.59,74.55,2.57,1241800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1358,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1358},"2026-03-20",73.39,73.8,71.38,-1.6,-2.17,2087800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":357,"volume":1379,"transactions":9,"vwap":1377},"2026-03-19",72,74.089996,71,73.58,0.87,1274100,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":313,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-18",73.77,72.6,72.71,-1.69,1104400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":831,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-17",73.11,74.45,72.89,73.96,1.47,1105400,{"date":1396,"open":1397,"high":1398,"low":1374,"close":1391,"change":1354,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1391},"2026-03-16",72.16,73.78,0.97,1138300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1288,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-13",71.89,72.84,70.882,72.19,1.75,1081300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1169,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-12",70.029999,71.49,69.019997,70.95,-0.24,1755100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-11",72.96,73.23,71.059998,71.12,-1.72,-2.36,1309800,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1404,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1404},"2026-03-10",70.22,73.6,2.67,3.81,1245100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":658,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-09",68.3,70.44,67.7,70.17,1.28,1296000,{"date":1442,"open":1412,"high":1412,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",69.029999,69.28,-1.77,-2.49,1289100,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-05",72.53,70.52,71.050003,-1.45,-2,1253800,{"date":1457,"open":1458,"high":1459,"low":1368,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-04",72.55,73.07,72.5,0.48,0.67,1077100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-03",74.68,74.74,70.5,72.019997,-3.13,-4.17,1516400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":449,"percent_change":335,"volume":1479,"transactions":9,"vwap":1478},"2026-03-02",72.54,75.25,71.69,75.15,2188400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1391,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1391},"2026-02-27",70.15,73.54,69.55,2.21,3.13,2886500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-26",67.5,72.23,67.455,70.68,3.98,5.97,2503500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-25",68.6,68.67,66.55,66.7,-1.87,-2.73,1057100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1509},"2026-02-24",66.8,68.57,66.695,1.5,2.24,855700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":128,"percent_change":1511,"volume":1520,"transactions":9,"vwap":1519},"2026-02-23",66.13,67.4,65.79,67.07,800100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-20",64.44,66.48,63.93,66.080002,2.13,3.33,2247200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-19",64.655,65.19,63.86,63.95,-0.53,-0.82,1377200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1423,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-18",66.23,66.59,64.33,64.48,-2.6,1038000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-17",65.6,66.65,65.31,66.2,0.49,0.75,1746200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":113,"volume":1563,"transactions":9,"vwap":1561},"2026-02-13",65.66,66.435,64.8,65.71,-0.02,912100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":896,"volume":1571,"transactions":9,"vwap":1569},"2026-02-12",64.95,66.58,64.775,65.73,1.16,998300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1014,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-11",64.455,64.717,63.31,64.57,-1.7,1420100,{"date":1581,"open":1582,"high":1582,"low":1544,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-10",67.75,65.69,-2.59,-3.79,1840400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-09",66.96,68.93,66.64,68.28,1.33,1.99,1726600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1430,"volume":1603,"transactions":9,"vwap":1601},"2026-02-06",65.67,67.26,65.515,66.95,1.74,1720400,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1528,"volume":1610,"transactions":9,"vwap":1608},"2026-02-05",62.51,65.5,65.21,2.1,1484700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":43,"percent_change":1553,"volume":1617,"transactions":9,"vwap":1616},"2026-02-04",63.25,64.2,61.61,63.11,1062700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-03",61.45,62.81,61.42,62.8,2.15,3.54,818000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-02",59.85,61.79,59.374,60.65,-0.38,-0.62,1138900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-30",62.22,62.74,60.4,61.029999,-1.19,-1.91,988600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1638,"change":1650,"percent_change":1651,"volume":1563,"transactions":9,"vwap":1638},"2026-01-29",61.28,62.67,61.095001,1.39,2.29,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-28",60.6,61.49,60.19,60.83,0.34,0.56,632400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-27",61.36,61.88,59.7,60.49,-0.74,-1.21,1034900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":92,"volume":1677,"transactions":9,"vwap":1675},"2026-01-26",61.37,62.14,60.8,61.23,-0.12,963900,{"date":1679,"open":1680,"high":1615,"low":1681,"close":1682,"change":1279,"percent_change":1178,"volume":1683,"transactions":9,"vwap":1682},"2026-01-23",60.43,60,61.35,761500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":830,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-22",59.79,61.2,59.34,60.56,1.58,1259000,{"date":1693,"open":1694,"high":1665,"low":1695,"close":1696,"change":1697,"percent_change":1263,"volume":1698,"transactions":9,"vwap":1696},"2026-01-21",58.21,58,59.62,1.34,981500,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":250,"volume":1705,"transactions":9,"vwap":1703},"2026-01-20",58.51,56.93,58.28,-0.43,1440700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":755,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-16",56,58.85,55.98,58.71,4.78,1422500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-15",54.4,56.57,54.255,56.029999,3.43,6.52,1765700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-14",51.18,52.9,50.825,52.6,1.6,3.14,1056100,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-13",51.42,50.227,51,-0.35,-0.68,701500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":357,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-12",50.13,51.595,49.4,51.35,2.39,1113600,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-09",51.3,49.8,50.15,-1.68,-3.24,1074800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":376,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-08",50.51,52.19,50.5,51.83,1.29,1477300,{"date":1765,"open":1717,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-07",56.71,50.56,51.17,-5.43,-9.59,2591200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1634,"percent_change":367,"volume":1778,"transactions":9,"vwap":1777},"2026-01-06",57.57,57.64,56.325,56.6,1052300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1462,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-05",57,57.28,55.46,57.22,1.18,995200,{"date":1788,"open":1708,"high":1781,"low":1789,"close":1790,"change":853,"percent_change":997,"volume":1791,"transactions":9,"vwap":1790},"2026-01-02",55.5,56.55,1139600,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":763,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-31",55.09,55.87,55.44,0.64,580100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1794,"change":92,"percent_change":524,"volume":1804,"transactions":9,"vwap":1794},"2025-12-30",55.605,55.65,54.39,844100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":438,"volume":1812,"transactions":9,"vwap":1810},"2025-12-29",54.69,55.73,53.62,55.29,0.51,1026500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-26",54.099998,54.818,54.0050011,54.78,0.71,1.31,390400,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1826,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-25",53.36,54.07,0,141031,{"date":1829,"open":1824,"high":1830,"low":1824,"close":1825,"change":648,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1825},"2025-12-24",54.23,0.5,141000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":417,"volume":1840,"transactions":9,"vwap":1838},"2025-12-23",54.2,54.373,53.51,53.8,0.09,517100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1562,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-22",54.365,54.59,53.060001,53.71,-0.04,591800,{"date":1850,"open":1845,"high":1851,"low":1852,"close":1853,"change":142,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-19",54.89,53.014999,53.73,1.15,3530400,{"date":1857,"open":1858,"high":1853,"low":1859,"close":1860,"change":1861,"percent_change":523,"volume":1862,"transactions":9,"vwap":1860},"2025-12-18",53.4,52.67,53.12,-0.18,777800,{"date":1864,"open":1865,"high":1866,"low":1859,"close":1867,"change":1847,"percent_change":1095,"volume":1868,"transactions":9,"vwap":1867},"2025-12-17",53.9,53.95,53.3,831100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":798,"percent_change":137,"volume":1875,"transactions":9,"vwap":1874},"2025-12-16",53.86,54.15,52.22,53.34,1107100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-15",52,54.9,51.217,53.64,1.64,3.15,2745200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1878,"change":1890,"percent_change":545,"volume":1891,"transactions":9,"vwap":1878},"2025-12-12",51.25,52.07,50.775,0.78,752800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":77,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-11",50.12,51.89,49.865,51.22,2.17,538000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1742,"change":1905,"percent_change":778,"volume":1906,"transactions":9,"vwap":1742},"2025-12-10",50.94,50.96,49.75,-1,571500,{"date":1908,"open":1909,"high":1768,"low":1910,"close":1911,"change":1819,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-09",50.38,50.2,51.13,1.41,559600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":325,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-08",50.8,51.199,50.060001,50.42,0.44,721500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1910,"change":1753,"percent_change":1754,"volume":1927,"transactions":9,"vwap":1910},"2025-12-05",52.21,52.5,49.99,781700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1212,"percent_change":1154,"volume":1934,"transactions":9,"vwap":1933},"2025-12-04",52.435,52.755,51.76,51.88,466200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1187,"volume":1942,"transactions":9,"vwap":1940},"2025-12-03",52.78,53,51.85,52.36,-0.23,562100,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1562,"volume":1949,"transactions":9,"vwap":1947},"2025-12-02",52.88,52.145,52.59,-0.01,578800,{"date":1951,"open":1925,"high":1858,"low":1952,"close":1728,"change":1953,"percent_change":554,"volume":1954,"transactions":9,"vwap":1728},"2025-12-01",51.57,-0.47,1158300,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1014,"volume":1961,"transactions":9,"vwap":1959},"2025-11-28",53.76,52.86,53.07,-0.6,403900,{"date":1963,"open":1964,"high":1807,"low":1965,"close":1966,"change":113,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-26",54.060001,53.21,53.67,-0.06,607100,{"date":1970,"open":1846,"high":1830,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-25",53.53,53.7,0.23,0.43,598600,{"date":1977,"open":1978,"high":1979,"low":1878,"close":1980,"change":1981,"percent_change":217,"volume":1982,"transactions":9,"vwap":1980},"2025-11-24",52.64,53.66,53.47,0.86,786000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":973,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-21",51.97,53.099998,51.12,52.61,1.04,700600,{"date":1992,"open":1993,"high":1993,"low":1878,"close":1888,"change":806,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1888},"2025-11-20",54.67,-2.8,993700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-19",55.625,56.19,53.32,53.57,-2.53,-4.51,1754800,{"date":2006,"open":1986,"high":2007,"low":1937,"close":2008,"change":1362,"percent_change":2009,"volume":1038,"transactions":9,"vwap":2008},"2025-11-18",56.27,56.099998,4.8,{"date":2011,"open":1736,"high":1809,"low":2012,"close":1971,"change":904,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1971},"2025-11-17",50.43,6.36,985200,{"date":2016,"open":1926,"high":2017,"low":2018,"close":2019,"change":1095,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-14",51.09,49.5,50.33,-0.14,640500,{"date":2023,"open":2024,"high":2025,"low":1752,"close":2026,"change":2027,"percent_change":84,"volume":2028,"transactions":9,"vwap":2026},"2025-11-13",50.82,51.68,50.4,-0.41,791100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1120,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-12",50.53,51.8,50.27,50.81,0.47,1244300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1407,"percent_change":1296,"volume":2043,"transactions":9,"vwap":2042},"2025-11-11",48.76,50.58,48.58,50.57,793400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1697,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-10",47.84,49.084999,47.64,48.82,2.82,668600,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":293,"percent_change":1213,"volume":2057,"transactions":9,"vwap":2056},"2025-11-07",46.85,48.0099983,47.48,587500,{"date":2059,"open":2056,"high":1894,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-06",47.28,47.76,1.73,3.76,1242800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":325,"percent_change":1461,"volume":2071,"transactions":9,"vwap":2070},"2025-11-05",45.81,46.63,45.8,46.029999,898600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2067,"change":1960,"percent_change":314,"volume":2077,"transactions":9,"vwap":2067},"2025-11-04",45.95,46.0099983,44.881,752700,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":91,"percent_change":272,"volume":2083,"transactions":9,"vwap":2082},"2025-11-03",46.99,45.71,46.41,633500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":624,"percent_change":1819,"volume":2090,"transactions":9,"vwap":2089},"2025-10-31",46.76,47.15,46.115,47.11,666800,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":325,"percent_change":2035,"volume":2096,"transactions":9,"vwap":2095},"2025-10-30",46.32,47.405,46.78,567600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-29",49.060001,49.22,45,46.56,-2.88,-5.83,1630500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1562,"percent_change":1847,"volume":2112,"transactions":9,"vwap":2111},"2025-10-28",49.46,50.029999,49.172,49.44,552800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2108,"change":1079,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2108},"2025-10-27",47.46,49.53,47.38,4.39,869600,{"date":2121,"open":2115,"high":2122,"low":2123,"close":2117,"change":2124,"percent_change":1169,"volume":2125,"transactions":9,"vwap":2117},"2025-10-24",47.89,47.029999,-0.08,476200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2115,"change":2124,"percent_change":1169,"volume":2131,"transactions":9,"vwap":2115},"2025-10-23",47.62,47.74,47.07,629800,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":770,"percent_change":450,"volume":2137,"transactions":9,"vwap":2136},"2025-10-22",46,47.68,47.54,585000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2082,"change":688,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2082},"2025-10-21",47,47.0099983,46.028999,-1.59,457300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2124,"percent_change":1169,"volume":2151,"transactions":9,"vwap":2150},"2025-10-20",47.33,47.45,46.61,47.16,549900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1279,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-17",46.23,47.36,46.049999,47.24,1.7,688300,{"date":2161,"open":2162,"high":2140,"low":2163,"close":2164,"change":2165,"percent_change":1134,"volume":2166,"transactions":9,"vwap":2164},"2025-10-16",46.93,46.105,46.45,-0.31,496100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2086,"change":1797,"percent_change":1650,"volume":2172,"transactions":9,"vwap":2086},"2025-10-15",46.040001,47.35,45.761,586100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2103,"volume":2180,"transactions":9,"vwap":2178},"2025-10-14",47.41,47.515,45.35,46.12,-1.37,613700,{"date":2182,"open":2129,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":292,"volume":2187,"transactions":9,"vwap":2185},"2025-10-13",48.4,47.4,47.49,-0.13,530200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2128,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2128},"2025-10-10",47.34,48.12,46.98,0.28,0.59,566200,{"date":2197,"open":2198,"high":2046,"low":2150,"close":2190,"change":798,"percent_change":2199,"volume":2083,"transactions":9,"vwap":2190},"2025-10-09",47.6,-0.63,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2048,"change":147,"percent_change":1643,"volume":2205,"transactions":9,"vwap":2048},"2025-10-08",46.97,48.16,46.785,775700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1196,"percent_change":324,"volume":2212,"transactions":9,"vwap":2211},"2025-10-07",48.35,48.7,47.75,48.57,778200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":376,"volume":2220,"transactions":9,"vwap":2218},"2025-10-06",48.15,48.78,47.97,48.47,0.32,719200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2215,"change":1920,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2215},"2025-10-03",47.63,48.19,47.080002,0.92,531700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-02",47.8,48.23,46.67,47.71,0.06,0.13,716300,{"date":2238,"open":2239,"high":2240,"low":2148,"close":2241,"change":554,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-01",48.61,48.69,47.65,-1.83,545600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":133,"change":1974,"percent_change":658,"volume":2249,"transactions":9,"vwap":133},"2025-09-30",47.78,48.735,47.55,783500,{"date":2251,"open":2211,"high":2252,"low":2253,"close":2254,"change":1676,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-29",48.67,47.5,48.11,-0.25,570000,{"date":2258,"open":2230,"high":2252,"low":2230,"close":2231,"change":1974,"percent_change":261,"volume":2259,"transactions":9,"vwap":2231},"2025-09-26",594000,{"date":2261,"open":2190,"high":2262,"low":2225,"close":2230,"change":2263,"percent_change":698,"volume":2264,"transactions":9,"vwap":2230},"2025-09-25",48.0050011,0.58,869500,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":428,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-24",50.28,46.92,47.22,-6.09,1049100,{"date":2273,"open":2274,"high":2019,"low":2275,"close":2267,"change":217,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2267},"2025-09-23",48.6,48.395,3.35,871400,{"date":2279,"open":1904,"high":2109,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-22",48.52,48.65,-1.03,-2.07,801300,{"date":2286,"open":2287,"high":2288,"low":2224,"close":2289,"change":869,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-19",48.22,49.81,49.68,3.37,3356300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1415,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-18",47.87,48.29,47.58,48.060001,-0.5,914100,{"date":2301,"open":2175,"high":2302,"low":2175,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-17",48.37,48.3,0.57,1.19,737500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1247,"percent_change":417,"volume":2313,"transactions":9,"vwap":2312},"2025-09-16",47.72,47.96,47.27,47.73,965600,{"date":2315,"open":2183,"high":2183,"low":2316,"close":2241,"change":2317,"percent_change":1255,"volume":2318,"transactions":9,"vwap":2241},"2025-09-15",47.52,0.12,1079600,{"date":2320,"open":2321,"high":2312,"low":2322,"close":2323,"change":513,"percent_change":1890,"volume":2324,"transactions":9,"vwap":2323},"2025-09-12",46.73,46.33,47.53,778300,{"date":2326,"open":2327,"high":2117,"low":2328,"close":2150,"change":84,"percent_change":1385,"volume":2329,"transactions":9,"vwap":2150},"2025-09-11",47.31,46.36,1107800,{"date":2331,"open":2332,"high":2333,"low":2170,"close":2217,"change":2317,"percent_change":1255,"volume":2334,"transactions":9,"vwap":2217},"2025-09-10",47.625,48.45,1508900,{"date":2336,"open":2086,"high":2337,"low":2338,"close":2339,"change":770,"percent_change":742,"volume":2340,"transactions":9,"vwap":2339},"2025-09-09",47.895,46.27,47.85,1115400,{"date":2342,"open":2150,"high":2343,"low":2344,"close":2345,"change":1704,"percent_change":1128,"volume":2346,"transactions":9,"vwap":2345},"2025-09-08",47.32,45.48,46.72,1260500,{"date":2348,"open":2349,"high":2350,"low":2202,"close":2087,"change":461,"percent_change":2143,"volume":2351,"transactions":9,"vwap":2087},"2025-09-05",48.39,48.498,1266800,{"date":2353,"open":2354,"high":2355,"low":2296,"close":2356,"change":2242,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-04",50,50.41,47.91,-3.68,1169800,{"date":2360,"open":2289,"high":2361,"low":2111,"close":2362,"change":2234,"percent_change":2317,"volume":2363,"transactions":9,"vwap":2362},"2025-09-03",50.78,49.74,2050400,{"date":2365,"open":2366,"high":2362,"low":2190,"close":2289,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2289},"2025-09-02",48.080002,1.37,2.84,1360000,{"date":2371,"open":2372,"high":2373,"low":2230,"close":2374,"change":293,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-29",48.18,48.42,48.31,-0.58,787100,{"date":2378,"open":2379,"high":2380,"low":2056,"close":2381,"change":830,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-08-28",47.51,48.92,48.59,1.97,879800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2241,"change":2389,"percent_change":709,"volume":2390,"transactions":9,"vwap":2241},"2025-08-27",48,48.042,45.93,-0.46,1439400,{"date":2392,"open":2210,"high":2393,"low":2253,"close":2254,"change":1256,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2254},"2025-08-26",48.215,0.63,908800,{"date":2397,"open":2398,"high":2310,"low":2399,"close":2400,"change":2401,"percent_change":1820,"volume":2402,"transactions":9,"vwap":2400},"2025-08-25",47.25,47.12,47.81,0.62,1018500,{"date":2404,"open":2405,"high":2406,"low":2134,"close":2407,"change":438,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-22",46.26,47.26,47.19,2.01,1171400,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2405,"change":727,"percent_change":483,"volume":2414,"transactions":9,"vwap":2405},"2025-08-21",45.2,46.35,1597200,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":698,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-20",44.38,45.725,45.38,2.79,1435800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":251,"percent_change":667,"volume":2428,"transactions":9,"vwap":2427},"2025-08-19",45.0099983,45.47,44.055,44.15,740800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1255,"percent_change":1659,"volume":2435,"transactions":9,"vwap":2434},"2025-08-18",44.8,45.51,44.61,44.92,850800,{"date":2437,"open":2438,"high":2424,"low":2439,"close":2440,"change":2263,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-15",44,43.7,44.67,1.32,747600,{"date":2444,"open":2445,"high":2446,"low":2439,"close":2447,"change":1247,"percent_change":154,"volume":2448,"transactions":9,"vwap":2447},"2025-08-14",44.080002,44.56,44.09,922600,{"date":2450,"open":2451,"high":2417,"low":2452,"close":2453,"change":1831,"percent_change":1854,"volume":2454,"transactions":9,"vwap":2453},"2025-08-13",43.53,43.38,44.0099983,1434000,{"date":2456,"open":2457,"high":2439,"low":2458,"close":2459,"change":439,"percent_change":1263,"volume":2460,"transactions":9,"vwap":2459},"2025-08-12",43,42.72,43.51,1761300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1461,"percent_change":356,"volume":2467,"transactions":9,"vwap":2466},"2025-08-11",42.32,43.865,42,42.53,2332200,{"date":2469,"open":2458,"high":2470,"low":2465,"close":2471,"change":1154,"percent_change":878,"volume":2472,"transactions":9,"vwap":2471},"2025-08-08",42.938,42.049999,1329200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-07",39.75,43.3,39.014,42.97,3.03,7.59,2167400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1062,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-06",40.8,41.02,39.9,39.94,-0.79,1021800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":137,"percent_change":2179,"volume":2496,"transactions":9,"vwap":2495},"2025-08-05",40.63,40.93,40.088001,40.26,645000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2035,"percent_change":1570,"volume":2503,"transactions":9,"vwap":2502},"2025-08-04",40.59,41.355,40.488,40.82,855800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1831,"volume":2511,"transactions":9,"vwap":2509},"2025-08-01",40.31,40.62,39.695,40.35,0.2,704300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1354,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-31",39.47,40.48,39.2,40.15,1.77,689500,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":137,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-30",39.93,39.35,39.45,-1.4,623400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-29",39.6,40.064999,39.38,40.0099983,0.535,1.36,914500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-28",40.42,40.58,39.34,39.475,-0.925,-2.29,737000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":293,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-25",40.54,41.2,40.19,40.4,-0.69,859200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":138,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":138},"2025-07-24",42.67,43.035,40.53,-1.89,-4.44,1576400,{"date":2562,"open":2563,"high":2564,"low":2548,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-23",41.24,42.6,42.57,1.27,3.08,1477800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1831,"percent_change":698,"volume":2575,"transactions":9,"vwap":2574},"2025-07-22",41,41.4,40.56,41.3,1406200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2484,"change":260,"percent_change":1527,"volume":2581,"transactions":9,"vwap":2484},"2025-07-21",40.09,41.45,40.080002,2062100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2585,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2585},"2025-07-18",39.32,39.95,38.96,0.81,2.07,1182800,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1134,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-07-17",39.74,39.78,39,39.14,-1.66,1005900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-16",38.89,40,38.5,39.8,0.91,2.34,1174700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2600,"change":1676,"percent_change":2165,"volume":2612,"transactions":9,"vwap":2600},"2025-07-15",39.0099983,39.28,38.32,1237100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2609,"change":785,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2609},"2025-07-14",38.3,39.16,37.94,2.96,2251100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":357,"volume":2627,"transactions":9,"vwap":2625},"2025-07-11",37.57,38.13,37.315,37.89,0.45,698900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1255,"percent_change":1462,"volume":2634,"transactions":9,"vwap":2633},"2025-07-10",37.3,37.77,37.049999,37.44,875200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":282,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-09",37.040001,37.6,36.724,37.19,0.4,1255200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2637,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2637},"2025-07-08",37.42,37.52,36.59,-1.33,-3.47,884800,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":2035,"percent_change":1288,"volume":2656,"transactions":9,"vwap":2655},"2025-07-07",37.9,38.915,38.37,1210900,{"date":2658,"open":2623,"high":2659,"low":2660,"close":2653,"change":1941,"percent_change":1960,"volume":2661,"transactions":9,"vwap":2653},"2025-07-03",38.47,37.675,1085800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2623,"change":2667,"percent_change":1729,"volume":2668,"transactions":9,"vwap":2623},"2025-07-02",37.43,38.43,36.99,0.6,1117200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2234,"percent_change":416,"volume":2675,"transactions":9,"vwap":2674},"2025-07-01",37.8,38.14,37.192,37.53,876100,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":770,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-30",36.36,37.83,37.47,3.11,1038600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2219,"percent_change":658,"volume":2689,"transactions":9,"vwap":2688},"2025-06-27",36.029999,36.595,36,36.34,7799100,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2389,"percent_change":565,"volume":2696,"transactions":9,"vwap":2695},"2025-06-26",36.55,37.099998,35.88,36.02,873600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-25",36.39,37.029999,36.28,36.48,-0.21,-0.57,1019100,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2709,"change":1973,"percent_change":2394,"volume":2711,"transactions":9,"vwap":2709},"2025-06-24",36.57,36.69,36.11,1264600,{"date":2713,"open":2687,"high":2692,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-06-23",35.8,36.46,0.53,1.48,474400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-06-20",36.85,36.995,35.62,35.93,-1.06,-2.87,1013300,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2666,"change":1196,"percent_change":648,"volume":2733,"transactions":9,"vwap":2666},"2025-06-18",37.22,38,36.84,430400,{"date":2735,"open":2631,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-17",38.014999,36.684,36.89,-1.39,-3.63,590700,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2667,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-16",37.74,38.325,37.17,38.28,1.59,1035000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2194,"percent_change":2748,"volume":2756,"transactions":9,"vwap":2755},"2025-06-13",37,38.060001,36.835,37.68,597900,{"date":2758,"open":2759,"high":2746,"low":2760,"close":2761,"change":1920,"percent_change":357,"volume":2762,"transactions":9,"vwap":2761},"2025-06-12",36.825,36.5,37.09,389800,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1255,"percent_change":377,"volume":2769,"transactions":9,"vwap":2768},"2025-06-11",36.44,36.78,36.14,36.65,466300,{"date":2771,"open":2772,"high":2773,"low":2685,"close":2774,"change":1973,"percent_change":1797,"volume":2775,"transactions":9,"vwap":2774},"2025-06-10",36.2,36.8,36.4,625300,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":1737,"percent_change":709,"volume":2781,"transactions":9,"vwap":2780},"2025-06-09",36.58,35.81,36.17,683900,{"date":2783,"open":2752,"high":2632,"low":2784,"close":2785,"change":2786,"percent_change":2020,"volume":2787,"transactions":9,"vwap":2785},"2025-06-06",36.24,36.52,-0.05,460000,{"date":2789,"open":2768,"high":2790,"low":2765,"close":2708,"change":1967,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2708},"2025-06-05",36.86,-0.16,435900,{"date":2794,"open":2795,"high":2796,"low":2760,"close":2797,"change":2798,"percent_change":292,"volume":2799,"transactions":9,"vwap":2797},"2025-06-04",36.92,37.0099983,36.63,-0.1,380600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":807,"volume":2807,"transactions":9,"vwap":2805},"2025-06-03",37.02,37.5,36.6,36.73,-0.61,652300,{"date":2809,"open":2810,"high":2811,"low":2802,"close":2812,"change":1169,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-06-02",37.39,38.084999,37.34,-0.45,1007200,{"date":2816,"open":2752,"high":2817,"low":2818,"close":2819,"change":2394,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-30",37.56,36.75,37.51,1.71,1021400,{"date":2823,"open":2765,"high":2824,"low":2825,"close":2826,"change":972,"percent_change":699,"volume":2827,"transactions":9,"vwap":2826},"2025-05-29",37.080002,36.245,36.88,672800,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":154,"percent_change":1831,"volume":2834,"transactions":9,"vwap":2833},"2025-05-28",36.15,36.47,35.485,36.42,723800,{"date":2836,"open":2837,"high":2602,"low":2838,"close":2784,"change":2839,"percent_change":18,"volume":1747,"transactions":9,"vwap":2784},"2025-05-27",38.0099983,36.16,-0.65,{"date":2841,"open":2842,"high":2843,"low":2760,"close":2738,"change":2844,"percent_change":35,"volume":2845,"transactions":9,"vwap":2738},"2025-05-23",36.83,37.31,0.07,604900,{"date":2847,"open":2773,"high":2848,"low":2849,"close":2850,"change":281,"percent_change":406,"volume":2851,"transactions":9,"vwap":2850},"2025-05-22",37.12,36.692,36.82,634400,{"date":2853,"open":2818,"high":2761,"low":2854,"close":2855,"change":1967,"percent_change":2791,"volume":2856,"transactions":9,"vwap":2855},"2025-05-21",36.53,36.68,583700,{"date":2858,"open":2709,"high":2632,"low":2831,"close":2859,"change":2860,"percent_change":798,"volume":2861,"transactions":9,"vwap":2859},"2025-05-20",36.74,-0.11,463800,{"date":2863,"open":2830,"high":2826,"low":2864,"close":2721,"change":1279,"percent_change":2865,"volume":2324,"transactions":9,"vwap":2721},"2025-05-19",36.080002,2.19,{"date":2867,"open":2714,"high":2864,"low":2868,"close":2869,"change":647,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-05-16",35.64,36.060001,0.73,493500,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2714,"change":2877,"percent_change":1898,"volume":2878,"transactions":9,"vwap":2714},"2025-05-15",35.35,36.29,34.91,0.76,1010100,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":168,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-14",34.62,35.07,34.45,35.040001,1.21,596600,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2881,"change":416,"percent_change":972,"volume":2892,"transactions":9,"vwap":2881},"2025-05-13",34.25,34.83,33.74,803000,{"date":2894,"open":2895,"high":2895,"low":2896,"close":2897,"change":837,"percent_change":1014,"volume":2898,"transactions":9,"vwap":2897},"2025-05-12",35,33.89,34.46,643400,{"date":2900,"open":2901,"high":2902,"low":2901,"close":2903,"change":2194,"percent_change":482,"volume":2904,"transactions":9,"vwap":2903},"2025-05-09",33.99,35.47,34.85,984300,{"date":2906,"open":2907,"high":2908,"low":174,"close":2909,"change":1120,"percent_change":1819,"volume":2910,"transactions":9,"vwap":2909},"2025-05-08",32.37,34.345,34.26,951300,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":69,"percent_change":282,"volume":2917,"transactions":9,"vwap":2916},"2025-05-07",33.69,34.43,33.563,34.02,718800,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":1811,"percent_change":545,"volume":2924,"transactions":9,"vwap":2923},"2025-05-06",33.55,34.014999,33.17,33.97,680100,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1948,"percent_change":113,"volume":2931,"transactions":9,"vwap":2930},"2025-05-05",33.47,33.6,33.25,33.46,385900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2927,"change":1633,"percent_change":1014,"volume":2937,"transactions":9,"vwap":2927},"2025-05-02",34,34.12,33.23,587000,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2551,"percent_change":1454,"volume":2944,"transactions":9,"vwap":2943},"2025-05-01",34.44,34.48,33.57,33.85,502100,{"date":2946,"open":2947,"high":2948,"low":2943,"close":2949,"change":1353,"percent_change":980,"volume":2950,"transactions":9,"vwap":2949},"2025-04-30",34.27,34.68,34.54,571400,{"date":2952,"open":2953,"high":2889,"low":2954,"close":2916,"change":2844,"percent_change":324,"volume":2955,"transactions":9,"vwap":2916},"2025-04-29",33.72,33.43,990500,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1785,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-04-28",32.85,34.23,32.67,33.95,3.6,937400,{"date":2965,"open":2966,"high":2966,"low":2907,"close":2967,"change":1737,"percent_change":2725,"volume":2968,"transactions":9,"vwap":2967},"2025-04-25",33,32.77,517600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2401,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-04-24",32.9,33.3,32.52,33.12,1.91,700200,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":416,"percent_change":1553,"volume":2983,"transactions":9,"vwap":2982},"2025-04-23",32.46,32.92,32.23,32.5,661300,{"date":178,"open":2981,"high":2985,"low":2986,"close":2987,"change":103,"percent_change":1658,"volume":2988,"transactions":9,"vwap":2987},32.7,31.91,32.34,664700]