[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRP":3,"homepage-market-summary":26,"stock-historical-MRP":168},{"ticker":4,"date":5,"profile":6,"quote":11},"MRP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Millrose Properties, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":14,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.2,25.95,25.97,24.92,-0.77,-2.96,3594037.830373,32211,25.2041,36,19,1787059.1741127043,36.5,416,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},23.01,1521208,555240816.430885,7.14,"2025-04-21",[179,180,190,201,212,223,233,242,251,262,273,284,294,305,315,326,337,348,358,369,380,390,401,411,420,430,437,447,458,467,475,486,496,504,512,522,531,541,550,559,569,579,590,600,610,619,626,634,643,653,663,672,683,693,700,707,712,719,725,730,736,744,748,754,762,769,775,782,790,795,802,807,813,818,826,834,843,849,854,860,866,873,877,884,892,899,907,911,917,921,926,933,941,950,958,965,974,982,990,998,1004,1010,1018,1026,1032,1039,1046,1050,1056,1064,1069,1075,1079,1084,1089,1094,1101,1107,1112,1116,1121,1126,1133,1141,1148,1156,1163,1168,1175,1181,1187,1192,1198,1203,1211,1217,1225,1230,1236,1242,1246,1253,1257,1261,1267,1273,1278,1282,1287,1292,1300,1306,1310,1314,1321,1326,1333,1341,1349,1357,1364,1370,1376,1381,1389,1393,1398,1402,1406,1410,1416,1422,1427,1432,1437,1442,1447,1453,1457,1462,1465,1471,1476,1483,1488,1494,1498,1504,1511,1515,1520,1525,1529,1534,1539,1544,1548,1551,1555,1560,1567,1572,1578,1585,1590,1594,1600,1604,1610,1615,1621,1624,1632,1638,1643,1648,1652,1658,1662,1668,1674,1678,1684,1690,1695,1700,1704,1710,1716,1721,1726,1732,1738,1746,1753,1760,1766,1773,1781,1787,1793,1798,1804,1808,1812,1817,1825,1833,1839,1844,1850,1857,1864,1872,1878,1884,1891,1898,1906,1912,1917,1924,1930,1937,1945,1952,1959,1966,1973,1979,1985,1989,1996,2004,2010,2015,2021,2026,2031,2038,2044,2049,2055,2059,2066,2070,2075,2080,2083,2088,2092,2096,2102,2108,2111,2116,2120,2124,2127,2131,2136,2140,2143,2147,2150,2154,2159,2163,2168,2172,2177,2184,2189,2195,2200,2205,2208,2212,2217,2223,2228,2232,2237,2243,2246,2252,2257,2263,2269,2275,2278,2282,2288,2295,2299,2302,2306,2311,2315,2319,2322,2326,2329,2335,2338,2342,2345,2349,2355,2363,2372,2379,2386,2393,2399,2406,2412,2418,2425,2432,2439,2445,2451,2458,2465],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":183,"low":184,"close":14,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",26.8,27.06,25.92,-0.54,-2.04,3555572.580734,31446,26.1219,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",26.4,26.81,26.23,26.51,0.17,0.65,2206563.289897,25491,26.5756,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",27.16,27.21,26.28,26.34,-0.85,-3.13,2875177.487162,30439,26.5267,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",27,27.265,26.825,27.19,0.13,0.48,1862111.301733,22508,27.0777,{"date":224,"open":225,"high":226,"low":227,"close":183,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",27.05,27.785,26.93,0.25,0.93,2725582.883384,28416,27.1719,{"date":234,"open":235,"high":235,"low":236,"close":193,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",28.59,26.715,-1.92,-6.68,2965602.704837,31441,27.2648,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":68,"percent_change":196,"volume":248,"transactions":249,"vwap":250},"2026-09-22",28.75,28.995,28.3,28.73,1664884.590694,21172,28.7294,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",28.91,29.0812,28.57,28.68,-0.19,-0.66,1281415.827157,20928,28.7674,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",28.7,29,28.435,28.87,0.08,0.28,5618303.107213,18705,28.8364,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",29.3,29.48,28.54,28.79,-0.16,-0.55,1178739.62768,19190,28.7878,{"date":285,"open":286,"high":287,"low":256,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",29.53,29.65,28.95,-0.49,-1.66,1694472.624083,21723,29.1271,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",29.4,29.45,29.1,29.44,-0.02,-0.07,1355947.896296,17264,29.3701,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":16,"volume":312,"transactions":313,"vwap":314},"2026-09-14",29.54,29.86,29.34,29.46,-0.23,1094416.05597,15647,29.573,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",29.92,29.9699,29.605,29.69,0.1,0.34,833507.455653,14052,29.7255,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",30.37,30.43,29.35,29.59,-0.9,-2.95,1330784.837119,18130,29.6932,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",30.78,30.92,30.2235,30.49,-0.29,-0.94,1078032.891698,16656,30.4801,{"date":349,"open":350,"high":351,"low":352,"close":339,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",32.01,32.17,30.71,-1.24,-3.87,1460904.299681,21221,30.9449,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",31.58,32.11,31.52,32.02,0.3,0.95,1227841.023254,17976,31.9512,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",31.23,31.77,31.0301,31.72,0.86,2.79,1241620.257443,19454,31.5688,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":269,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",30.73,31.055,30.57,30.86,0.92,1220105.102527,17532,30.8829,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",30.34,31.03,30.28,30.58,0.16,0.53,1137769.39658,16931,30.5545,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":257,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",30.44,30.63,30.18,30.42,-0.62,1077007.198368,14237,30.4561,{"date":412,"open":404,"high":413,"low":414,"close":415,"change":102,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",30.87,30.38,30.61,0.36,709109.916592,12855,30.5488,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":280,"volume":427,"transactions":428,"vwap":429},"2026-08-27",30.7,30.83,30.47,30.5,-0.17,708428.545084,10907,30.6203,{"date":431,"open":432,"high":432,"low":404,"close":433,"change":343,"percent_change":344,"volume":434,"transactions":435,"vwap":436},"2026-08-26",30.9,30.67,771120.269715,13340,30.7612,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",30.69,30.96,30.36,0.45,1.47,582389.893266,10834,30.7727,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",30.545,30.8,30.31,30.51,0.12,0.39,804357.14735,11611,30.5557,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":257,"percent_change":407,"volume":464,"transactions":465,"vwap":466},"2026-08-21",30.64,30.74,30.33,30.39,1020017.295677,12499,30.4626,{"date":468,"open":406,"high":469,"low":405,"close":395,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",30.66,0.06,0.2,885073.671969,13559,30.5092,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",30.23,30.705,30.172,30.52,0.58,1.94,884565.711667,14029,30.5386,{"date":487,"open":488,"high":451,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",30.29,29.935,29.94,-0.22,-0.73,981614.12936,14562,30.1203,{"date":497,"open":451,"high":498,"low":499,"close":500,"change":426,"percent_change":136,"volume":501,"transactions":502,"vwap":503},"2026-08-17",30.35,30.0138,30.16,1230923.360336,15460,30.1686,{"date":505,"open":506,"high":342,"low":507,"close":462,"change":508,"percent_change":364,"volume":509,"transactions":510,"vwap":511},"2026-08-14",30.17,30.08,0.09,901489.395914,14939,30.304,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":219,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",29.93,30.305,29.925,30.24,1.61,847332.228058,12405,30.2004,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":162,"percent_change":321,"volume":528,"transactions":529,"vwap":530},"2026-08-12",29.67,29.875,29.6,29.76,841636.664438,14053,29.7419,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":229,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",29.05,29.845,28.8275,29.73,3.23,1126928.937778,17902,29.5909,{"date":542,"open":543,"high":265,"low":544,"close":545,"change":546,"percent_change":407,"volume":547,"transactions":548,"vwap":549},"2026-08-10",28.86,28.6634,28.8,-0.18,877218.252343,16697,28.8368,{"date":551,"open":265,"high":552,"low":553,"close":554,"change":196,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",29.38,28.92,28.98,0.59,959677.191718,15516,29.1139,{"date":560,"open":307,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",29.595,28.63,28.81,-0.53,-1.81,1035041.101779,15732,28.8785,{"date":570,"open":571,"high":572,"low":573,"close":309,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",29.58,30.14,29.27,-0.08,-0.27,1123013.227943,18636,29.4433,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",28.99,29.52,28.1,29.42,0.77,2.69,1749919.05389,25757,29.1902,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",28.31,28.825,28.65,0.67,2.39,1514253.917098,22201,28.6463,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":207,"volume":607,"transactions":608,"vwap":609},"2026-07-31",28.22,28.39,27.7336,27.98,-0.24,1070759.086359,14545,27.9681,{"date":611,"open":612,"high":613,"low":614,"close":602,"change":153,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",28.26,28.37,27.71,0.64,1154892.293202,17886,28.1208,{"date":620,"open":255,"high":255,"low":621,"close":622,"change":280,"percent_change":237,"volume":623,"transactions":624,"vwap":625},"2026-07-29",27.99,28.04,1253104.829106,19564,28.2099,{"date":627,"open":628,"high":629,"low":630,"close":235,"change":34,"percent_change":595,"volume":631,"transactions":632,"vwap":633},"2026-07-28",28.47,28.72,28.38,1095591.504347,15919,28.5718,{"date":635,"open":636,"high":264,"low":603,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",28.56,28.4,-0.12,-0.42,976249.264374,15213,28.4812,{"date":644,"open":645,"high":646,"low":630,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",28.48,28.795,28.52,0.24,0.85,831050.871263,13870,28.6107,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":117,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",28.34,28.589,28.12,28.28,-1.15,1022411.290937,14072,28.2767,{"date":664,"open":665,"high":247,"low":666,"close":667,"change":228,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",28.45,28.32,28.61,0.88,974748.895749,14223,28.5864,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",28.93,29.015,28.24,28.36,-0.45,-1.56,1239707.987718,15187,28.4203,{"date":684,"open":685,"high":686,"low":687,"close":563,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",29.5,29.5225,28.695,-0.61,-2.07,1099690.226319,15480,28.9466,{"date":694,"open":526,"high":695,"low":696,"close":584,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":584},"2026-07-17",29.89,29.16,-0.15,-0.51,1263700,{"date":701,"open":244,"high":702,"low":244,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-16",29.635,29.57,0.82,2.85,1484600,{"date":708,"open":709,"high":553,"low":709,"close":244,"change":167,"percent_change":710,"volume":711,"transactions":9,"vwap":244},"2026-07-15",28.385,1.48,1503800,{"date":713,"open":666,"high":714,"low":715,"close":716,"change":396,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-14",28.454,27.92,28.33,0.57,1219500,{"date":720,"open":628,"high":721,"low":722,"close":723,"change":91,"percent_change":90,"volume":724,"transactions":9,"vwap":723},"2026-07-13",28.659,28.07,28.17,944800,{"date":726,"open":727,"high":728,"low":246,"close":613,"change":68,"percent_change":153,"volume":729,"transactions":9,"vwap":613},"2026-07-10",28.53,28.64,1076700,{"date":731,"open":677,"high":727,"low":732,"close":666,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":666},"2026-07-09",28.08,0.14,0.5,1238800,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":289,"volume":743,"transactions":9,"vwap":741},"2026-07-08",28.25,28.345,27.94,28.18,-0.14,1180400,{"date":745,"open":637,"high":687,"low":246,"close":666,"change":746,"percent_change":546,"volume":747,"transactions":9,"vwap":666},"2026-07-07",-0.05,1260200,{"date":749,"open":581,"high":750,"low":613,"close":613,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":613},"2026-07-06",29.229,-1.4,-4.7,1517500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":102,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-02",29.87,30.15,29.61,29.77,0.37,1385200,{"date":763,"open":764,"high":403,"low":287,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",30.040001,29.66,-0.39,-1.3,1589500,{"date":770,"open":406,"high":415,"low":756,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",30.049999,-0.63,-2.05,1860500,{"date":776,"open":777,"high":778,"low":395,"close":779,"change":780,"percent_change":83,"volume":781,"transactions":9,"vwap":779},"2026-06-29",30.85,31.21,30.68,-0.25,2100800,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-26",29.85,30.93,29.705,1.04,3.48,3665300,{"date":791,"open":526,"high":757,"low":582,"close":695,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":695},"2026-06-25",0.49,1.67,1325300,{"date":796,"open":797,"high":798,"low":799,"close":296,"change":62,"percent_change":800,"volume":801,"transactions":9,"vwap":296},"2026-06-24",29.37,29.915,29.2,1.41,1387100,{"date":803,"open":723,"high":804,"low":723,"close":581,"change":734,"percent_change":805,"volume":806,"transactions":9,"vwap":581},"2026-06-23",29.25,1.76,1138000,{"date":808,"open":630,"high":636,"low":809,"close":810,"change":508,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-22",28.155,28.49,0.32,1975000,{"date":814,"open":810,"high":815,"low":630,"close":637,"change":322,"percent_change":816,"volume":817,"transactions":9,"vwap":637},"2026-06-18",28.865,1.21,8733100,{"date":819,"open":636,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",29.01,27.945,28.059999,-0.64,-2.23,1814600,{"date":827,"open":828,"high":829,"low":830,"close":264,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":264},"2026-06-16",29.059999,29.149,28.51,-0.37,-1.27,1512800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-15",29.56,29.72,28.975,29.07,-0.06,-0.21,1553200,{"date":844,"open":573,"high":845,"low":846,"close":847,"change":697,"percent_change":698,"volume":848,"transactions":9,"vwap":847},"2026-06-12",29.64,29.11,29.13,1318900,{"date":850,"open":554,"high":851,"low":244,"close":852,"change":219,"percent_change":793,"volume":853,"transactions":9,"vwap":852},"2026-06-11",29.393,29.28,1478700,{"date":855,"open":799,"high":582,"low":856,"close":545,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":545},"2026-06-10",28.78,-0.5,-1.71,1551700,{"date":861,"open":862,"high":758,"low":828,"close":275,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":275},"2026-06-09",29.12,0.4,1.38,1641500,{"date":867,"open":674,"high":868,"low":869,"close":870,"change":112,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-08",29.26,28.785,28.9,-0.1,1455000,{"date":874,"open":255,"high":875,"low":636,"close":674,"change":453,"percent_change":167,"volume":876,"transactions":9,"vwap":674},"2026-06-05",29.21,1377700,{"date":878,"open":879,"high":573,"low":880,"close":563,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":563},"2026-06-04",27.88,27.84,1.27,4.61,2182200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":343,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-03",27.67,27.95,27.365,27.54,-1.04,990000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":321,"percent_change":416,"volume":898,"transactions":9,"vwap":897},"2026-06-02",27.62,28.030001,27.554,27.83,1354900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":289,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-01",28,28.168,27.435,27.73,-1.74,2144500,{"date":908,"open":715,"high":665,"low":909,"close":602,"change":268,"percent_change":269,"volume":910,"transactions":9,"vwap":602},"2026-05-29",27.875,1340500,{"date":912,"open":901,"high":630,"low":913,"close":914,"change":268,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-28",27.75,28.14,0.29,1313400,{"date":918,"open":880,"high":919,"low":880,"close":822,"change":454,"percent_change":800,"volume":920,"transactions":9,"vwap":822},"2026-05-27",28.35,870100,{"date":922,"open":923,"high":740,"low":924,"close":886,"change":49,"percent_change":733,"volume":925,"transactions":9,"vwap":886},"2026-05-26",27.86,27.56,1205300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":268,"percent_change":915,"volume":932,"transactions":9,"vwap":931},"2026-05-22",27.61,27.77,27.1,27.63,1597500,{"date":934,"open":935,"high":936,"low":937,"close":935,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":935},"2026-05-21",27.55,27.74,26.97,-0.11,-0.4,1259800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-20",26.84,27.76,26.7,27.66,1.01,3.79,1887500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":890,"volume":957,"transactions":9,"vwap":955},"2026-05-19",27.01,27.07,26.58,26.65,-0.28,1613100,{"date":959,"open":960,"high":961,"low":962,"close":227,"change":963,"percent_change":704,"volume":964,"transactions":9,"vwap":227},"2026-05-18",26.89,27.29,26.66,0.22,1386200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-15",27.155,27.205,26.375,26.71,-0.59,-2.16,2035700,{"date":975,"open":953,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-14",27.396,26.91,27.3,0.63,2.36,1637500,{"date":983,"open":945,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-13",27.33,26.3,26.67,0.07,0.26,2273100,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-12",27.28,26.525,26.6,-0.69,-2.53,2328200,{"date":999,"open":930,"high":1000,"low":1001,"close":961,"change":416,"percent_change":1002,"volume":1003,"transactions":9,"vwap":961},"2026-05-11",27.53,27.059999,1.34,2227900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":227,"change":162,"percent_change":102,"volume":1009,"transactions":9,"vwap":227},"2026-05-08",27.14,27.65,26.78,2422100,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-07",28.21,26.85,26.9,-1.29,-4.58,2789000,{"date":1019,"open":452,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-06",31.09,26.82,28.19,-1.9,-6.31,4346400,{"date":1027,"open":536,"high":451,"low":571,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-05",30.09,0.54,1.83,1016600,{"date":1033,"open":1034,"high":441,"low":1035,"close":1036,"change":1037,"percent_change":82,"volume":1038,"transactions":9,"vwap":1036},"2026-05-04",30.2,29.47,29.55,-0.82,1033100,{"date":1040,"open":1041,"high":1042,"low":572,"close":328,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":328},"2026-05-01",30.84,30.97,-0.3,-0.98,1149200,{"date":1047,"open":1048,"high":777,"low":342,"close":433,"change":153,"percent_change":555,"volume":1049,"transactions":9,"vwap":433},"2026-04-30",30.65,1434100,{"date":1051,"open":1048,"high":1052,"low":1053,"close":342,"change":311,"percent_change":1054,"volume":1055,"transactions":9,"vwap":342},"2026-04-29",30.91,30.335,-0.75,928700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":987,"volume":1063,"transactions":9,"vwap":1061},"2026-04-28",30.76,30.998,30.3,30.72,0.02,793000,{"date":1065,"open":1066,"high":1067,"low":342,"close":422,"change":112,"percent_change":871,"volume":1068,"transactions":9,"vwap":422},"2026-04-27",30.75,31.22,860700,{"date":1070,"open":1071,"high":385,"low":1072,"close":382,"change":648,"percent_change":1073,"volume":1074,"transactions":9,"vwap":382},"2026-04-24",30.56,30.321,0.79,689400,{"date":1076,"open":469,"high":340,"low":1077,"close":342,"change":638,"percent_change":766,"volume":1078,"transactions":9,"vwap":342},"2026-04-23",30.25,792600,{"date":1080,"open":1081,"high":1082,"low":328,"close":415,"change":697,"percent_change":289,"volume":1083,"transactions":9,"vwap":415},"2026-04-22",31,31.02,887800,{"date":1085,"open":1086,"high":1087,"low":415,"close":1058,"change":606,"percent_change":16,"volume":1088,"transactions":9,"vwap":1058},"2026-04-21",31.13,31.19,764800,{"date":1090,"open":1091,"high":1092,"low":1048,"close":1081,"change":112,"percent_change":871,"volume":1093,"transactions":9,"vwap":1081},"2026-04-20",30.88,31.1,912700,{"date":1095,"open":1041,"high":1096,"low":1097,"close":1098,"change":863,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-17",31.49,30.81,31.030001,1.31,1455100,{"date":1102,"open":1103,"high":1104,"low":328,"close":404,"change":471,"percent_change":1105,"volume":1106,"transactions":9,"vwap":404},"2026-04-16",30.53,30.877,0.66,1068000,{"date":1108,"open":422,"high":423,"low":451,"close":329,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":329},"2026-04-15",-0.38,-1.23,1012500,{"date":1113,"open":425,"high":1114,"low":425,"close":1097,"change":508,"percent_change":915,"volume":1115,"transactions":9,"vwap":1097},"2026-04-14",31.44,2382900,{"date":1117,"open":329,"high":382,"low":1118,"close":1061,"change":1119,"percent_change":792,"volume":1120,"transactions":9,"vwap":1061},"2026-04-13",30.059999,0.15,1103100,{"date":1122,"open":572,"high":395,"low":1123,"close":384,"change":197,"percent_change":1124,"volume":1125,"transactions":9,"vwap":384},"2026-04-10",30.1,2.17,1033800,{"date":1127,"open":278,"high":1128,"low":1129,"close":317,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":317},"2026-04-09",30.12,28.74,1.08,3.74,1259300,{"date":1134,"open":1135,"high":1136,"low":266,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-08",28.5,28.925,28.84,1.12,4.04,1374400,{"date":1142,"open":1143,"high":1144,"low":894,"close":1145,"change":546,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-07",27.82,27.93,27.72,-0.65,984400,{"date":1149,"open":1150,"high":605,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-06",27.5,27.42,27.9,0.27,0.98,1003800,{"date":1157,"open":1158,"high":1159,"low":930,"close":931,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":931},"2026-04-02",27.39,27.79,-0.88,-3.09,1368500,{"date":1164,"open":657,"high":278,"low":879,"close":830,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":830},"2026-04-01",0.51,1.82,1837100,{"date":1169,"open":897,"high":1170,"low":1171,"close":901,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":901},"2026-03-31",28.425,27.795,0.72,2.64,1472400,{"date":1176,"open":830,"high":1177,"low":214,"close":992,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":992},"2026-03-30",28.565,-1,-3.54,1482800,{"date":1182,"open":1183,"high":1137,"low":1184,"close":658,"change":136,"percent_change":1185,"volume":1186,"transactions":9,"vwap":658},"2026-03-27",28.69,28.2,-1.94,819400,{"date":1188,"open":1189,"high":296,"low":629,"close":1137,"change":1190,"percent_change":1185,"volume":1191,"transactions":9,"vwap":1137},"2026-03-26",29.08,-0.57,859400,{"date":1193,"open":1194,"high":703,"low":1137,"close":1195,"change":197,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-25",29.02,29.41,2.26,971100,{"date":1199,"open":1200,"high":298,"low":637,"close":1201,"change":218,"percent_change":442,"volume":1202,"transactions":9,"vwap":1201},"2026-03-24",28.58,28.76,1141100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":562,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":562},"2026-03-23",28.6,29.049999,28.445,0.38,1.35,1246500,{"date":1212,"open":839,"high":1213,"low":1214,"close":738,"change":83,"percent_change":1215,"volume":1216,"transactions":9,"vwap":738},"2026-03-20",29.32,27.69,-2.79,4818800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":828,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":828},"2026-03-19",29.24,29.39,28.667,-0.44,-1.49,983400,{"date":1226,"open":1213,"high":1227,"low":1213,"close":685,"change":1228,"percent_change":112,"volume":1229,"transactions":9,"vwap":685},"2026-03-18",29.83,-0.01,1206200,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":228,"percent_change":649,"volume":1235,"transactions":9,"vwap":1234},"2026-03-17",29.33,29.725,29.51,1279500,{"date":1237,"open":629,"high":1238,"low":256,"close":868,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":868},"2026-03-16",29.43,0.96,3.39,1108400,{"date":1243,"open":554,"high":1244,"low":741,"close":246,"change":780,"percent_change":1160,"volume":1245,"transactions":9,"vwap":246},"2026-03-13",29.22,1208900,{"date":1247,"open":846,"high":1248,"low":1249,"close":1250,"change":1178,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-12",29.261,28.15,28.55,-3.38,1523100,{"date":1254,"open":582,"high":1255,"low":804,"close":1036,"change":746,"percent_change":426,"volume":1256,"transactions":9,"vwap":1036},"2026-03-11",29.735,1102100,{"date":1258,"open":771,"high":1259,"low":685,"close":526,"change":766,"percent_change":767,"volume":1260,"transactions":9,"vwap":526},"2026-03-10",30.46,1057700,{"date":1262,"open":868,"high":771,"low":1263,"close":1264,"change":963,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-09",28.735,29.99,0.74,1418300,{"date":1268,"open":1060,"high":1060,"low":1269,"close":759,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":759},"2026-03-06",29.17,-0.89,-2.9,1832600,{"date":1274,"open":779,"high":1275,"low":452,"close":469,"change":831,"percent_change":1276,"volume":1277,"transactions":9,"vwap":469},"2026-03-05",30.89,-1.19,1737000,{"date":1279,"open":382,"high":1086,"low":1280,"close":1098,"change":811,"percent_change":787,"volume":1281,"transactions":9,"vwap":1098},"2026-03-04",30.355,1310700,{"date":1283,"open":425,"high":1284,"low":1285,"close":352,"change":343,"percent_change":344,"volume":1286,"transactions":9,"vwap":352},"2026-03-03",30.77,29.683,1371600,{"date":1288,"open":1081,"high":1289,"low":1123,"close":1081,"change":1290,"percent_change":659,"volume":1291,"transactions":9,"vwap":1081},"2026-03-02",31.15,-0.36,1898800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":228,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-27",31.2,31.92,31.12,31.36,0.8,5378700,{"date":1301,"open":339,"high":1302,"low":414,"close":1303,"change":102,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-26",31.4,31.11,0.35,1644200,{"date":1307,"open":1081,"high":1087,"low":425,"close":1081,"change":987,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1081},"2026-02-25",0.23,1677600,{"date":1311,"open":384,"high":1020,"low":488,"close":785,"change":322,"percent_change":1312,"volume":1313,"transactions":9,"vwap":785},"2026-02-24",1.11,1200600,{"date":1315,"open":1081,"high":1303,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-23",30.13,30.59,-0.46,-1.48,1126900,{"date":1322,"open":1081,"high":1323,"low":339,"close":1324,"change":49,"percent_change":218,"volume":1325,"transactions":9,"vwap":1324},"2026-02-20",31.41,31.049999,1233600,{"date":1327,"open":1328,"high":1329,"low":785,"close":1330,"change":831,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-19",31.34,31.45,31.01,-1.18,821700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":697,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-18",31.57,31.84,31.365,31.38,-0.48,1357900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1222,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-17",31.97,32,31.39,31.53,-1.38,1262800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1343,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1343},"2026-02-13",31.54,32.26,31.26,0.52,1.65,1752500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1329,"change":766,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1329},"2026-02-12",32.13,32.595,31.43,-1.22,1884400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1336,"change":322,"percent_change":1130,"volume":1369,"transactions":9,"vwap":1336},"2026-02-11",31.48,31.98,31.33,1836400,{"date":1371,"open":1372,"high":1373,"low":1353,"close":1374,"change":453,"percent_change":1208,"volume":1375,"transactions":9,"vwap":1374},"2026-02-10",31.42,31.65,31.5,1005800,{"date":1377,"open":1335,"high":1378,"low":440,"close":1338,"change":1379,"percent_change":1044,"volume":1380,"transactions":9,"vwap":1338},"2026-02-09",31.625,-0.31,1281600,{"date":1382,"open":1294,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-06",31.8,31.189,31.69,0.68,2.19,1120700,{"date":1390,"open":414,"high":1330,"low":757,"close":1330,"change":481,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1330},"2026-02-05",1.91,1658800,{"date":1394,"open":1028,"high":461,"low":764,"close":329,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":329},"2026-02-04",0.56,1.87,926900,{"date":1399,"open":308,"high":1400,"low":276,"close":756,"change":988,"percent_change":668,"volume":1401,"transactions":9,"vwap":756},"2026-02-03",30.535,1365800,{"date":1403,"open":1404,"high":1264,"low":584,"close":758,"change":257,"percent_change":823,"volume":1405,"transactions":9,"vwap":758},"2026-02-02",29.8,879600,{"date":1407,"open":584,"high":1408,"low":852,"close":1404,"change":321,"percent_change":322,"volume":1409,"transactions":9,"vwap":1404},"2026-01-30",30.01,1531200,{"date":1411,"open":845,"high":1412,"low":1220,"close":1413,"change":733,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-29",29.775,29.7,0.47,1342900,{"date":1417,"open":1418,"high":1419,"low":1195,"close":836,"change":780,"percent_change":1420,"volume":1421,"transactions":9,"vwap":836},"2026-01-28",29.95,30.22,-0.84,947900,{"date":1423,"open":1424,"high":1264,"low":1425,"close":1424,"change":112,"percent_change":871,"volume":1426,"transactions":9,"vwap":1424},"2026-01-27",29.81,29.68,755400,{"date":1428,"open":477,"high":1077,"low":1429,"close":1430,"change":1290,"percent_change":1276,"volume":1431,"transactions":9,"vwap":1430},"2026-01-26",29.678,29.84,717000,{"date":1433,"open":1434,"high":1434,"low":756,"close":1034,"change":1435,"percent_change":751,"volume":1436,"transactions":9,"vwap":1034},"2026-01-23",30.55,-0.43,799500,{"date":1438,"open":1361,"high":1361,"low":1439,"close":404,"change":698,"percent_change":1440,"volume":1441,"transactions":9,"vwap":404},"2026-01-22",30.54,-1.64,959500,{"date":1443,"open":423,"high":1444,"low":342,"close":1445,"change":1395,"percent_change":1030,"volume":1446,"transactions":9,"vwap":1445},"2026-01-21",31.165,31.14,1416700,{"date":1448,"open":382,"high":1449,"low":1450,"close":395,"change":1222,"percent_change":1451,"volume":1452,"transactions":9,"vwap":395},"2026-01-20",30.975,30.45,-1.42,1021600,{"date":1454,"open":1048,"high":1082,"low":1259,"close":1082,"change":219,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1082},"2026-01-16",1.57,1665200,{"date":1458,"open":352,"high":440,"low":1459,"close":1439,"change":1460,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1439},"2026-01-15",30.4,0,942300,{"date":1463,"open":415,"high":1061,"low":1060,"close":1439,"change":840,"percent_change":91,"volume":1464,"transactions":9,"vwap":1439},"2026-01-14",790100,{"date":1466,"open":403,"high":1467,"low":1459,"close":1468,"change":1469,"percent_change":343,"volume":1470,"transactions":9,"vwap":1468},"2026-01-13",30.965,30.6,-0.09,836000,{"date":1472,"open":779,"high":1473,"low":1474,"close":439,"change":742,"percent_change":678,"volume":1475,"transactions":9,"vwap":439},"2026-01-12",31.18,30.48,1432000,{"date":1477,"open":804,"high":1478,"low":1479,"close":423,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":423},"2026-01-09",30.98,29.235,1.63,5.58,1559600,{"date":1484,"open":1129,"high":1485,"low":1129,"close":799,"change":760,"percent_change":1486,"volume":1487,"transactions":9,"vwap":799},"2026-01-08",29.36,1.28,1591400,{"date":1489,"open":1234,"high":536,"low":1490,"close":1491,"change":492,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-07",28.77,28.83,-2.47,1497900,{"date":1495,"open":1496,"high":836,"low":1135,"close":836,"change":1119,"percent_change":1165,"volume":1497,"transactions":9,"vwap":836},"2026-01-06",29.23,1552000,{"date":1499,"open":1500,"high":1035,"low":1501,"close":1195,"change":639,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1195},"2026-01-05",29.15,29.030001,-1.41,1478400,{"date":1505,"open":1506,"high":1507,"low":1234,"close":1227,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1227},"2026-01-02",29.78,29.97,-0.04,-0.13,1414000,{"date":1512,"open":507,"high":1028,"low":1513,"close":756,"change":697,"percent_change":857,"volume":1514,"transactions":9,"vwap":756},"2025-12-31",29.75,1230800,{"date":1516,"open":1227,"high":1517,"low":536,"close":1518,"change":453,"percent_change":863,"volume":1519,"transactions":9,"vwap":1518},"2025-12-30",30.065001,30.02,1511200,{"date":1521,"open":406,"high":406,"low":1430,"close":1522,"change":289,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-29",29.9,-1.61,1496500,{"date":1526,"open":1077,"high":1527,"low":1518,"close":463,"change":364,"percent_change":170,"volume":1528,"transactions":9,"vwap":463},"2025-12-26",30.525,816200,{"date":1530,"open":1531,"high":1532,"low":784,"close":1028,"change":42,"percent_change":787,"volume":1533,"transactions":9,"vwap":1028},"2025-12-24",29.98,30.265,902400,{"date":1535,"open":1220,"high":1077,"low":1536,"close":1506,"change":595,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1506},"2025-12-23",29.31,2.3,1833400,{"date":1540,"open":299,"high":1541,"low":265,"close":846,"change":1379,"percent_change":1542,"volume":1543,"transactions":9,"vwap":846},"2025-12-22",29.614,-1.05,1701400,{"date":1545,"open":1546,"high":287,"low":581,"close":584,"change":780,"percent_change":1420,"volume":1547,"transactions":9,"vwap":584},"2025-12-19",29.195,4720300,{"date":1549,"open":757,"high":463,"low":526,"close":524,"change":938,"percent_change":831,"volume":1550,"transactions":9,"vwap":524},"2025-12-18",2060000,{"date":1552,"open":1042,"high":1086,"low":1233,"close":1506,"change":1178,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1506},"2025-12-17",-3.25,3514600,{"date":1556,"open":360,"high":360,"low":1066,"close":339,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":339},"2025-12-16",-0.86,-2.72,1761200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":840,"percent_change":257,"volume":1566,"transactions":9,"vwap":1565},"2025-12-15",31.63,31.855,31.24,31.64,1439900,{"date":1568,"open":1344,"high":1569,"low":1373,"close":1570,"change":956,"percent_change":1160,"volume":1571,"transactions":9,"vwap":1570},"2025-12-12",32.0099983,31.7,1187600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1367,"change":279,"percent_change":857,"volume":1577,"transactions":9,"vwap":1367},"2025-12-11",32.14,32.48,31.79,1686100,{"date":1579,"open":1580,"high":1581,"low":340,"close":1574,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1574},"2025-12-10",31.059999,32.29,1.14,3.68,3310400,{"date":1586,"open":1092,"high":1587,"low":1042,"close":1081,"change":871,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1081},"2025-12-09",31.51,-0.32,1954900,{"date":1591,"open":1592,"high":1592,"low":1580,"close":1092,"change":688,"percent_change":237,"volume":1593,"transactions":9,"vwap":1092},"2025-12-08",31.81,2379600,{"date":1595,"open":778,"high":1596,"low":450,"close":1597,"change":34,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-05",31.85,31.71,0.6,2233800,{"date":1601,"open":1367,"high":1344,"low":1323,"close":362,"change":1318,"percent_change":1602,"volume":1603,"transactions":9,"vwap":362},"2025-12-04",-1.44,2074500,{"date":1605,"open":1091,"high":1606,"low":1048,"close":1367,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1367},"2025-12-03",32.12,1.15,3.73,2848200,{"date":1611,"open":572,"high":1612,"low":695,"close":423,"change":1598,"percent_change":1613,"volume":1614,"transactions":9,"vwap":423},"2025-12-02",30.875,1.98,4370400,{"date":1616,"open":1617,"high":415,"low":1618,"close":477,"change":311,"percent_change":1619,"volume":1620,"transactions":9,"vwap":477},"2025-12-01",29.79,29.645,-0.76,7378600,{"date":1622,"open":779,"high":785,"low":1259,"close":1259,"change":257,"percent_change":407,"volume":1623,"transactions":9,"vwap":1259},"2025-11-28",2658800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1048,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1048},"2025-11-26",31.55,31.9,30.575,-1.07,-3.37,4065700,{"date":1633,"open":1634,"high":1352,"low":1303,"close":374,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":374},"2025-11-25",31.37,0.62,1.99,12549200,{"date":1639,"open":778,"high":1336,"low":1640,"close":1092,"change":141,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1092},"2025-11-24",30.95,2,7505600,{"date":1644,"open":297,"high":1020,"low":1485,"close":342,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":342},"2025-11-21",1.25,4.27,6368400,{"date":1649,"open":1650,"high":837,"low":1490,"close":1219,"change":453,"percent_change":62,"volume":1651,"transactions":9,"vwap":1219},"2025-11-20",29.14,7678800,{"date":1653,"open":1654,"high":1506,"low":1655,"close":862,"change":136,"percent_change":1656,"volume":1657,"transactions":9,"vwap":862},"2025-11-19",29.63,29.075001,-1.89,6377700,{"date":1659,"open":1194,"high":1660,"low":563,"close":1425,"change":153,"percent_change":141,"volume":1661,"transactions":9,"vwap":1425},"2025-11-18",29.715,4901400,{"date":1663,"open":1564,"high":1664,"low":839,"close":685,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":685},"2025-11-17",31.31,-1.67,-5.36,3782100,{"date":1669,"open":1294,"high":1670,"low":1671,"close":1672,"change":301,"percent_change":491,"volume":1673,"transactions":9,"vwap":1672},"2025-11-14",31.566,31.16,31.17,1124900,{"date":1675,"open":1576,"high":1627,"low":1671,"close":1564,"change":280,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1564},"2025-11-13",-1.73,1136500,{"date":1679,"open":1680,"high":1681,"low":1576,"close":1576,"change":766,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1576},"2025-11-12",32.19,32.53,-1.21,1512300,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1165,"percent_change":518,"volume":1689,"transactions":9,"vwap":1688},"2025-11-11",31.66,32.33,32.18,1598000,{"date":1691,"open":1627,"high":1692,"low":1345,"close":1693,"change":279,"percent_change":857,"volume":1694,"transactions":9,"vwap":1693},"2025-11-10",31.965,31.67,1388800,{"date":1696,"open":1092,"high":1336,"low":440,"close":1697,"change":1598,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-07",31.83,1.92,1220600,{"date":1701,"open":1693,"high":1693,"low":1702,"close":371,"change":162,"percent_change":321,"volume":1703,"transactions":9,"vwap":371},"2025-11-06",31.075001,1029100,{"date":1705,"open":1706,"high":363,"low":1473,"close":1294,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1294},"2025-11-05",31.75,-0.67,-2.1,2080300,{"date":1711,"open":1712,"high":1713,"low":1087,"close":1713,"change":1714,"percent_change":97,"volume":1715,"transactions":9,"vwap":1713},"2025-11-04",31.32,31.87,0.33,1417100,{"date":1717,"open":1367,"high":1367,"low":1718,"close":1351,"change":1707,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1351},"2025-11-03",31.08,-2.08,1545600,{"date":1722,"open":1723,"high":1581,"low":1562,"close":1724,"change":426,"percent_change":564,"volume":1725,"transactions":9,"vwap":1724},"2025-10-31",32.27,32.21,1429700,{"date":1727,"open":1581,"high":1728,"low":363,"close":1729,"change":915,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-30",32.54,32.38,0.9,1394800,{"date":1733,"open":1734,"high":1735,"low":1563,"close":1736,"change":407,"percent_change":1023,"volume":1737,"transactions":9,"vwap":1736},"2025-10-29",32.94,33.12,32.09,1631500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":257,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-28",32.58,32.9,32.32,32.71,-0.58,993000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1741,"change":792,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1741},"2025-10-27",32.51,33.24,32.465,1.51,1310300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":766,"percent_change":1276,"volume":1759,"transactions":9,"vwap":1758},"2025-10-24",33.0099983,33.37,32.35,32.41,1482500,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":311,"percent_change":90,"volume":1765,"transactions":9,"vwap":1764},"2025-10-23",33.49,32.175,32.8,1578100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":300,"percent_change":840,"volume":1772,"transactions":9,"vwap":1771},"2025-10-22",33.23,33.43,32.815,33.029999,1362600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":615,"volume":1780,"transactions":9,"vwap":1778},"2025-10-21",32.83,33.45,32.44,33.049999,0.21,1177700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1783,"change":218,"percent_change":863,"volume":1786,"transactions":9,"vwap":1783},"2025-10-20",32.84,33.025002,32.59,1098500,{"date":1788,"open":1680,"high":1789,"low":1790,"close":1743,"change":167,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1743},"2025-10-17",32.72,32.099998,1.3,950300,{"date":1794,"open":1795,"high":1742,"low":1796,"close":1581,"change":1779,"percent_change":197,"volume":1797,"transactions":9,"vwap":1581},"2025-10-16",32.029999,31.89,1353800,{"date":1799,"open":1569,"high":1800,"low":1801,"close":1802,"change":717,"percent_change":1803,"volume":1482,"transactions":9,"vwap":1802},"2025-10-15",32.4,31.6,32.080002,1.81,{"date":1805,"open":1718,"high":1627,"low":440,"close":1587,"change":1806,"percent_change":864,"volume":1807,"transactions":9,"vwap":1587},"2025-10-14",0.43,1134800,{"date":1809,"open":1810,"high":1596,"low":352,"close":1718,"change":697,"percent_change":1339,"volume":1811,"transactions":9,"vwap":1718},"2025-10-13",31.47,2079900,{"date":1813,"open":1385,"high":1367,"low":1060,"close":371,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":371},"2025-10-10",-1.16,-3.58,4134500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1043,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-09",32.7,33.0019989,32.063999,32.39,-0.92,1016400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1386,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-08",32.34,33.055,32.24,32.69,2.12,1604600,{"date":1834,"open":1697,"high":1835,"low":1836,"close":1569,"change":733,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1569},"2025-10-07",32.79,31.59,0.44,2027100,{"date":1840,"open":1688,"high":1841,"low":1368,"close":1713,"change":1379,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1713},"2025-10-06",32.305,-0.96,1302300,{"date":1845,"open":1846,"high":1728,"low":1847,"close":1688,"change":1420,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1688},"2025-10-03",32.36,32.15,-2.54,1347900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":136,"percent_change":1665,"volume":1856,"transactions":9,"vwap":1855},"2025-10-02",33.6,34.029999,32.945,33.02,1385300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":112,"percent_change":1469,"volume":1863,"transactions":9,"vwap":1862},"2025-10-01",33.5,33.965,33.39,33.58,1865000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":780,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-30",33.92,33.93,33.42,33.61,-0.74,896900,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":426,"percent_change":857,"volume":1877,"transactions":9,"vwap":1876},"2025-09-29",34.14,33.53,33.86,1628800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1853,"change":639,"percent_change":1362,"volume":1883,"transactions":9,"vwap":1853},"2025-09-26",34.45,34.512,33.91,1445200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1880,"change":1889,"percent_change":162,"volume":1890,"transactions":9,"vwap":1880},"2025-09-25",34.48,34.63,34.0099983,0.01,771300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":426,"percent_change":289,"volume":1897,"transactions":9,"vwap":1896},"2025-09-24",34.52,34.7,34.335,34.44,764600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1029,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-23",34.35,35.099998,34.31,34.61,1.58,974000,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":956,"percent_change":1037,"volume":1911,"transactions":9,"vwap":1910},"2025-09-22",34.55,33.88,34.07,761200,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1900,"change":956,"percent_change":83,"volume":1916,"transactions":9,"vwap":1900},"2025-09-19",34.955,34.11,3023700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1887,"change":1922,"percent_change":1209,"volume":1923,"transactions":9,"vwap":1887},"2025-09-18",34.18,34.83,34.080002,0.46,807200,{"date":1925,"open":1926,"high":1927,"low":1921,"close":1928,"change":1222,"percent_change":832,"volume":1929,"transactions":9,"vwap":1928},"2025-09-17",34.51,34.965,34.17,837800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1903,"change":971,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1903},"2025-09-16",35.12,35.45,34.325,-1.68,1189200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1395,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-15",34.72,35.37,34.41,35.2,1.62,1376200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":91,"percent_change":1190,"volume":1951,"transactions":9,"vwap":1950},"2025-09-12",34.85,35.02,34.59,34.64,813300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":301,"percent_change":91,"volume":1958,"transactions":9,"vwap":1957},"2025-09-11",35.080002,35.17,34.57,34.84,920300,{"date":1960,"open":1954,"high":1961,"low":1962,"close":1963,"change":1469,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-10",35.285,34.87,34.91,-0.26,596400,{"date":1967,"open":1968,"high":1969,"low":1928,"close":1970,"change":1172,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-09",34.43,35.0099983,35,2.1,1042700,{"date":1974,"open":1975,"high":1968,"low":1976,"close":1977,"change":987,"percent_change":471,"volume":1978,"transactions":9,"vwap":1977},"2025-09-08",33.99,33.825,34.28,1395200,{"date":1980,"open":1981,"high":1982,"low":1919,"close":1983,"change":300,"percent_change":840,"volume":1984,"transactions":9,"vwap":1983},"2025-09-05",34.23,34.66,34.21,832700,{"date":1986,"open":1908,"high":1987,"low":1915,"close":1981,"change":1588,"percent_change":146,"volume":1988,"transactions":9,"vwap":1981},"2025-09-04",34.725,1033000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1908,"change":863,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1908},"2025-09-03",34.19,34.773,34.09,1.17,2093700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1814,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-02",35.09,35.33,33.84,34.15,-3.29,1813400,{"date":2005,"open":2006,"high":2007,"low":1970,"close":2008,"change":257,"percent_change":185,"volume":2009,"transactions":9,"vwap":2008},"2025-08-29",35.5,35.58,35.31,1414200,{"date":2011,"open":2012,"high":21,"low":2013,"close":2006,"change":102,"percent_change":42,"volume":2014,"transactions":9,"vwap":2006},"2025-08-28",35.39,35.365,1110600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2012,"change":963,"percent_change":979,"volume":2020,"transactions":9,"vwap":2012},"2025-08-27",35.049999,35.46,34.88,626200,{"date":2022,"open":1947,"high":2023,"low":2024,"close":1955,"change":442,"percent_change":1791,"volume":2025,"transactions":9,"vwap":1955},"2025-08-26",35.23,34.73,900700,{"date":2027,"open":1983,"high":2028,"low":1991,"close":1939,"change":167,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1939},"2025-08-25",34.75,1.22,809500,{"date":2032,"open":1756,"high":2033,"low":2034,"close":2035,"change":1239,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-08-22",34.555,33.32,34.3,2.88,998700,{"date":2039,"open":2040,"high":2041,"low":1822,"close":2042,"change":197,"percent_change":1636,"volume":2043,"transactions":9,"vwap":2042},"2025-08-21",32.5,33.38,33.34,746300,{"date":2045,"open":1728,"high":2046,"low":2047,"close":1830,"change":733,"percent_change":1806,"volume":2048,"transactions":9,"vwap":1830},"2025-08-20",32.795,32.3,879500,{"date":2050,"open":2051,"high":2052,"low":1562,"close":2052,"change":1265,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-19",31.68,32.55,2.33,794500,{"date":2056,"open":374,"high":2057,"low":1626,"close":1592,"change":987,"percent_change":963,"volume":2058,"transactions":9,"vwap":1592},"2025-08-18",32.040001,1598400,{"date":2060,"open":1574,"high":2061,"low":1374,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-08-15",32.205,31.74,-0.35,-1.09,1022200,{"date":2067,"open":1687,"high":2068,"low":1367,"close":1736,"change":1379,"percent_change":1842,"volume":2069,"transactions":9,"vwap":1736},"2025-08-14",32.45,1161000,{"date":2071,"open":1697,"high":2072,"low":1565,"close":1800,"change":615,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1800},"2025-08-13",32.6,2.02,1600500,{"date":2076,"open":1353,"high":2077,"low":1324,"close":2077,"change":1598,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-12",31.76,1.93,1157100,{"date":2081,"open":1353,"high":1335,"low":1020,"close":1671,"change":546,"percent_change":1190,"volume":2082,"transactions":9,"vwap":1671},"2025-08-11",1004000,{"date":2084,"open":1368,"high":2085,"low":2086,"close":1328,"change":1460,"percent_change":1460,"volume":2087,"transactions":9,"vwap":1328},"2025-08-08",31.615,31.145,890500,{"date":2089,"open":1338,"high":2062,"low":2090,"close":1328,"change":343,"percent_change":1823,"volume":2091,"transactions":9,"vwap":1328},"2025-08-07",31.25,795500,{"date":2093,"open":1353,"high":1576,"low":1324,"close":1562,"change":760,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1562},"2025-08-06",1.18,1165800,{"date":2097,"open":1071,"high":2098,"low":462,"close":1353,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1353},"2025-08-05",31.315,0.94,3.1,1503500,{"date":2103,"open":2104,"high":2105,"low":317,"close":2106,"change":1208,"percent_change":881,"volume":2107,"transactions":9,"vwap":2106},"2025-08-04",30.11,30.62,30.32,698900,{"date":2109,"open":1439,"high":1041,"low":536,"close":490,"change":746,"percent_change":426,"volume":2110,"transactions":9,"vwap":490},"2025-08-01",980300,{"date":2112,"open":1289,"high":2113,"low":1531,"close":1264,"change":280,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1264},"2025-07-31",31.56,-1.8,841000,{"date":2117,"open":385,"high":1718,"low":424,"close":1439,"change":841,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1439},"2025-07-30",-0.68,865600,{"date":2121,"open":1097,"high":1478,"low":2122,"close":1066,"change":746,"percent_change":279,"volume":2123,"transactions":9,"vwap":1066},"2025-07-29",30.605,851200,{"date":2125,"open":1081,"high":1081,"low":460,"close":450,"change":742,"percent_change":678,"volume":2126,"transactions":9,"vwap":450},"2025-07-28",557800,{"date":2128,"open":1640,"high":371,"low":1071,"close":2129,"change":34,"percent_change":1635,"volume":2130,"transactions":9,"vwap":2129},"2025-07-25",30.94,562600,{"date":2132,"open":2133,"high":1368,"low":382,"close":1066,"change":2134,"percent_change":290,"volume":2135,"transactions":9,"vwap":1066},"2025-07-24",31.27,-0.52,625900,{"date":2137,"open":2138,"high":1366,"low":2129,"close":2133,"change":68,"percent_change":396,"volume":2139,"transactions":9,"vwap":2133},"2025-07-23",31.35,877600,{"date":2141,"open":777,"high":1114,"low":339,"close":1067,"change":915,"percent_change":2099,"volume":2142,"transactions":9,"vwap":1067},"2025-07-22",1012700,{"date":2144,"open":432,"high":1664,"low":1058,"close":785,"change":228,"percent_change":2145,"volume":2146,"transactions":9,"vwap":785},"2025-07-21",0.81,1041400,{"date":2148,"open":432,"high":1082,"low":414,"close":779,"change":746,"percent_change":279,"volume":2149,"transactions":9,"vwap":779},"2025-07-18",1025100,{"date":2151,"open":2105,"high":2152,"low":2105,"close":382,"change":112,"percent_change":871,"volume":2153,"transactions":9,"vwap":382},"2025-07-17",31.07,999500,{"date":2155,"open":329,"high":2156,"low":394,"close":1058,"change":1395,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1058},"2025-07-16",30.985,1.85,1391500,{"date":2160,"open":572,"high":1066,"low":2161,"close":1034,"change":746,"percent_change":426,"volume":2162,"transactions":9,"vwap":1034},"2025-07-15",30.091999,1488600,{"date":2164,"open":2165,"high":433,"low":2166,"close":1077,"change":1208,"percent_change":881,"volume":2167,"transactions":9,"vwap":1077},"2025-07-14",30.07,30,1300300,{"date":2169,"open":330,"high":2166,"low":2170,"close":756,"change":760,"percent_change":1645,"volume":2171,"transactions":9,"vwap":756},"2025-07-11",29.313,1091300,{"date":2173,"open":1232,"high":490,"low":2174,"close":685,"change":1029,"percent_change":2175,"volume":2176,"transactions":9,"vwap":685},"2025-07-10",29.157,1.86,1435900,{"date":2178,"open":894,"high":797,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-07-09",27.609,28.96,1.45,5.27,2676900,{"date":2185,"open":879,"high":716,"low":2186,"close":2187,"change":564,"percent_change":1656,"volume":2188,"transactions":9,"vwap":2187},"2025-07-08",27.47,27.51,1203400,{"date":2190,"open":2191,"high":919,"low":2192,"close":2193,"change":1889,"percent_change":49,"volume":2194,"transactions":9,"vwap":2193},"2025-07-07",28.02,27.78,28.040001,929800,{"date":2196,"open":2197,"high":613,"low":1144,"close":895,"change":207,"percent_change":2198,"volume":2199,"transactions":9,"vwap":895},"2025-07-03",28.11,-2.94,714100,{"date":2201,"open":2202,"high":553,"low":1184,"close":2203,"change":915,"percent_change":947,"volume":2204,"transactions":9,"vwap":2203},"2025-07-02",28.46,28.88,1208200,{"date":2206,"open":637,"high":1137,"low":637,"close":235,"change":268,"percent_change":269,"volume":2207,"transactions":9,"vwap":235},"2025-07-01",1250000,{"date":2209,"open":1490,"high":2210,"low":677,"close":830,"change":841,"percent_change":492,"volume":2211,"transactions":9,"vwap":830},"2025-06-30",28.908,1664300,{"date":2213,"open":919,"high":244,"low":2214,"close":629,"change":442,"percent_change":2215,"volume":2216,"transactions":9,"vwap":629},"2025-06-27",28.195,1.59,2242600,{"date":2218,"open":2219,"high":2220,"low":1000,"close":2221,"change":1304,"percent_change":1645,"volume":2222,"transactions":9,"vwap":2221},"2025-06-26",27.8,28.305,28.27,719300,{"date":2224,"open":1205,"high":2225,"low":880,"close":715,"change":1054,"percent_change":2226,"volume":2227,"transactions":9,"vwap":715},"2025-06-25",28.645,-2.62,526900,{"date":2229,"open":612,"high":278,"low":583,"close":2230,"change":442,"percent_change":2215,"volume":2231,"transactions":9,"vwap":2230},"2025-06-24",28.67,743500,{"date":2233,"open":246,"high":2234,"low":2235,"close":602,"change":841,"percent_change":1870,"volume":2236,"transactions":9,"vwap":602},"2025-06-23",28.62,27.91,822600,{"date":2238,"open":246,"high":255,"low":2239,"close":2240,"change":963,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-20",28.01,28.43,0.78,3383700,{"date":2244,"open":913,"high":665,"low":894,"close":1012,"change":62,"percent_change":443,"volume":2245,"transactions":9,"vwap":1012},"2025-06-18",807700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2219,"change":1414,"percent_change":2251,"volume":2095,"transactions":9,"vwap":2219},"2025-06-17",27.41,28.035,27.37,1.72,{"date":2253,"open":2254,"high":1214,"low":2255,"close":984,"change":218,"percent_change":219,"volume":2256,"transactions":9,"vwap":984},"2025-06-16",27.26,27.11,998600,{"date":2258,"open":203,"high":2259,"low":2260,"close":2261,"change":742,"percent_change":698,"volume":2262,"transactions":9,"vwap":2261},"2025-06-13",27.38,26.912,27.2,618700,{"date":2264,"open":2265,"high":715,"low":2266,"close":2267,"change":343,"percent_change":1542,"volume":2268,"transactions":9,"vwap":2267},"2025-06-12",27.6,27.193,27.34,520700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":931,"change":1043,"percent_change":1629,"volume":2274,"transactions":9,"vwap":931},"2025-06-11",27.96,28.294,27.57,640500,{"date":2276,"open":2192,"high":2239,"low":894,"close":1144,"change":196,"percent_change":141,"volume":2277,"transactions":9,"vwap":1144},"2025-06-10",606700,{"date":2279,"open":1143,"high":715,"low":2280,"close":944,"change":453,"percent_change":1806,"volume":2281,"transactions":9,"vwap":944},"2025-06-09",27.515,481900,{"date":2283,"open":2284,"high":2285,"low":889,"close":2286,"change":396,"percent_change":481,"volume":2287,"transactions":9,"vwap":2286},"2025-06-06",27.68,27.905,27.64,511200,{"date":2289,"open":2290,"high":605,"low":2291,"close":2292,"change":1043,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-05",27.7,27.44,27.48,-1.08,610100,{"date":2296,"open":2219,"high":2297,"low":894,"close":2192,"change":746,"percent_change":546,"volume":2298,"transactions":9,"vwap":2192},"2025-06-04",27.97,784600,{"date":2300,"open":1145,"high":1144,"low":2187,"close":897,"change":1119,"percent_change":1029,"volume":2301,"transactions":9,"vwap":897},"2025-06-03",790000,{"date":2303,"open":904,"high":2239,"low":2304,"close":2284,"change":257,"percent_change":2118,"volume":2305,"transactions":9,"vwap":2284},"2025-06-02",27.45,710200,{"date":2307,"open":1159,"high":715,"low":2308,"close":2309,"change":1228,"percent_change":1508,"volume":2310,"transactions":9,"vwap":2309},"2025-05-30",27.475,27.87,1556500,{"date":2312,"open":2273,"high":887,"low":2313,"close":879,"change":42,"percent_change":1138,"volume":2314,"transactions":9,"vwap":879},"2025-05-29",27.425,602700,{"date":2316,"open":1159,"high":715,"low":2317,"close":2273,"change":1043,"percent_change":2293,"volume":2318,"transactions":9,"vwap":2273},"2025-05-28",27.46,680100,{"date":2320,"open":246,"high":637,"low":1145,"close":2309,"change":279,"percent_change":1190,"volume":2321,"transactions":9,"vwap":2309},"2025-05-27",716300,{"date":2323,"open":1143,"high":2324,"low":944,"close":895,"change":1460,"percent_change":1460,"volume":2325,"transactions":9,"vwap":895},"2025-05-23",28.205,725000,{"date":2327,"open":914,"high":655,"low":946,"close":895,"change":574,"percent_change":956,"volume":2328,"transactions":9,"vwap":895},"2025-05-22",1486200,{"date":2330,"open":2331,"high":581,"low":2332,"close":2197,"change":857,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2197},"2025-05-21",28.42,28.105,-1.75,1003600,{"date":2336,"open":629,"high":278,"low":630,"close":667,"change":1469,"percent_change":1379,"volume":2337,"transactions":9,"vwap":667},"2025-05-20",774200,{"date":2339,"open":914,"high":247,"low":2340,"close":264,"change":508,"percent_change":42,"volume":2341,"transactions":9,"vwap":264},"2025-05-19",28.041,812400,{"date":2343,"open":562,"high":1129,"low":741,"close":667,"change":300,"percent_change":301,"volume":2344,"transactions":9,"vwap":667},"2025-05-16",1073700,{"date":2346,"open":880,"high":545,"low":880,"close":562,"change":704,"percent_change":2347,"volume":2348,"transactions":9,"vwap":562},"2025-05-15",2.95,1067300,{"date":2350,"open":2351,"high":870,"low":214,"close":2352,"change":1994,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-14",27.08,27.81,4.39,2088700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1304,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-13",26.57,26.73,26.030001,26.64,1.33,1480500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-12",26.059999,26.44,25.62,26.29,0.97,3.83,890700,{"date":2373,"open":2374,"high":192,"low":2375,"close":2376,"change":90,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-05-09",26.19,25.22,25.32,-2.69,2065700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1598,"percent_change":980,"volume":2385,"transactions":9,"vwap":2384},"2025-05-08",25.52,26.12,25.39,26.02,827200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1290,"percent_change":751,"volume":2392,"transactions":9,"vwap":2391},"2025-05-07",25.77,25.86,25.37,25.42,1662200,{"date":2394,"open":2395,"high":2396,"low":2367,"close":2397,"change":840,"percent_change":311,"volume":2398,"transactions":9,"vwap":2397},"2025-05-06",25.66,25.89,25.78,537600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1460,"percent_change":1460,"volume":2405,"transactions":9,"vwap":2404},"2025-05-05",25.75,26.2,25.55,25.84,785400,{"date":2407,"open":2408,"high":2409,"low":2381,"close":2404,"change":442,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2404},"2025-05-02",25.68,25.935,1.77,702300,{"date":2413,"open":2375,"high":2414,"low":2415,"close":2383,"change":1304,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2383},"2025-05-01",25.59,25.0049992,1.4,834200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":49,"percent_change":396,"volume":2424,"transactions":9,"vwap":2423},"2025-04-30",24.84,25.14,24.6,25.040001,949700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":300,"percent_change":574,"volume":2431,"transactions":9,"vwap":2430},"2025-04-29",25.01,25.16,24.65,25,716200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":153,"percent_change":1172,"volume":2438,"transactions":9,"vwap":2437},"2025-04-28",24.94,25.23,24.78,25.02,610300,{"date":2440,"open":2441,"high":12,"low":2442,"close":2420,"change":91,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2420},"2025-04-25",25.19,24.63,-0.8,612700,{"date":2446,"open":2447,"high":2421,"low":2448,"close":2423,"change":1165,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2423},"2025-04-24",24.81,24.49,2.08,733800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":218,"percent_change":397,"volume":2457,"transactions":9,"vwap":2456},"2025-04-23",24.79,25.183,24.395,24.53,1202400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":668,"percent_change":1131,"volume":2464,"transactions":9,"vwap":2463},"2025-04-22",23.9,24.43,23.691,24.4,1082500,{"date":177,"open":2466,"high":2467,"low":173,"close":2468,"change":638,"percent_change":698,"volume":2469,"transactions":9,"vwap":2468},23.64,23.99,23.52,1238900]