[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLKN":3,"homepage-market-summary":35,"stock-historical-MLKN":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MLKN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MillerKnoll, Inc. Common Stock","Nasdaq",null,"OFFICE FURNITURE","MillerKnoll Inc, formerly Herman Miller Inc researches, designs, manufactures, sells, and distributes interior furnishings across the globe. The Company has three reportable segments: Americas Contract, International Contract, and Global Retail. The company's products are sold through a variety of sources, including owned and independent contract furniture dealers, direct customer sales, owned and independent retailers, direct-mail catalogs, and the company's online stores. The independent retailer division generates the majority of the firm's overall sales.","10,544","Zeeland, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6197,0.75,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},20.72,21.19,21.31,20.66,20.64,0.08,0.39,632350.654243,9081,20.8708,24.71,13.77,766010.9361534741,63.5,11733,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},676201,246813344.974522,26.26,"2025-04-24",[188,189,199,209,219,230,241,249,259,268,278,287,298,307,318,328,336,347,355,365,376,386,396,406,417,428,439,450,460,468,477,488,498,508,517,527,536,546,555,565,575,584,593,602,612,622,632,640,649,658,667,675,684,693,704,713,723,731,740,748,755,760,766,774,781,787,794,800,807,813,820,827,836,845,853,862,870,876,883,891,897,904,913,921,930,937,944,952,959,968,976,983,992,1000,1006,1013,1021,1028,1036,1044,1050,1056,1063,1069,1075,1081,1088,1095,1103,1109,1114,1123,1129,1137,1145,1152,1161,1169,1175,1180,1187,1191,1198,1203,1209,1214,1219,1227,1233,1239,1243,1250,1258,1262,1269,1278,1284,1293,1301,1307,1314,1322,1328,1334,1341,1347,1353,1359,1367,1372,1379,1386,1392,1399,1404,1410,1417,1424,1432,1437,1443,1448,1452,1460,1467,1474,1479,1485,1490,1498,1505,1512,1517,1522,1529,1535,1540,1546,1552,1559,1566,1573,1581,1585,1591,1595,1601,1607,1613,1620,1624,1630,1636,1641,1647,1653,1658,1665,1670,1675,1682,1689,1694,1699,1706,1712,1717,1722,1728,1734,1738,1741,1746,1750,1756,1759,1766,1772,1779,1787,1793,1800,1807,1811,1814,1818,1822,1828,1833,1840,1845,1850,1855,1858,1864,1870,1876,1883,1887,1895,1900,1907,1911,1916,1920,1925,1928,1932,1938,1942,1946,1951,1956,1963,1967,1972,1977,1983,1988,1995,2000,2005,2008,2014,2019,2025,2030,2034,2039,2045,2050,2058,2062,2069,2075,2079,2083,2087,2092,2097,2103,2109,2116,2122,2127,2130,2135,2138,2143,2148,2156,2160,2164,2167,2172,2176,2183,2189,2194,2197,2201,2205,2210,2214,2219,2222,2226,2231,2235,2238,2244,2250,2255,2260,2265,2268,2272,2277,2282,2288,2293,2296,2303,2306,2312,2316,2323,2327,2330,2333,2336,2341,2345,2351,2355,2359,2362,2365,2370,2374,2378,2384,2387,2392,2396,2399,2404,2409,2412,2418,2423,2428,2431,2435,2440,2445,2449,2452,2455,2460,2464,2468,2473,2476,2479],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",20.2,20.83,19.79,0.4,1.98,655901.37143,9383,20.6154,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":65,"volume":206,"transactions":207,"vwap":208},"2026-10-02",20.59,20.75,20.12,20.24,0.09,584387.143049,9095,20.336,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":58,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",19.85,20.1849,19.23,20.15,2.49,559968.18301,10383,19.9424,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",20.13,20.14,19.61,19.66,-0.3,-1.5,550352.435274,9396,19.7262,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",20.28,20.335,19.8,19.96,-0.32,-1.58,557073.44077,9129,19.9435,{"date":242,"open":243,"high":244,"low":234,"close":232,"change":94,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",19.88,20.3,1.1,541803.904441,10226,20.1817,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":17,"volume":256,"transactions":257,"vwap":258},"2026-09-25",19.91,20.47,19.73,20.06,0.15,755433.703554,9439,20.0639,{"date":260,"open":235,"high":261,"low":262,"close":251,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",20.29,19.3046,-0.13,-0.65,806020.43868,13279,19.7368,{"date":269,"open":270,"high":233,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",19.76,19.33,20.04,-0.25,-1.23,1177741.345541,16762,19.9064,{"date":279,"open":280,"high":281,"low":254,"close":261,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",20.655,21.59,-0.03,-0.15,1550403.666287,22201,20.5042,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",20.85,20.94,19.26,20.32,-0.34,-1.65,1284462.406747,15452,20.1728,{"date":299,"open":300,"high":300,"low":301,"close":23,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",21.1,20.36,-0.49,-2.32,1669203.556588,9004,20.6486,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",21.46,21.53,20.945,21.15,0.18,0.86,662092.003337,10747,21.1399,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":87,"volume":325,"transactions":326,"vwap":327},"2026-09-16",21.04,21.36,20.725,20.97,0.03,555851.226183,10820,21.0477,{"date":329,"open":330,"high":331,"low":24,"close":290,"change":236,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",21.14,21.165,-1.51,651785.751637,11128,20.9235,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",21.32,21.4696,21.03,21.26,0.07,0.33,398947.489114,8017,21.2444,{"date":348,"open":349,"high":350,"low":192,"close":21,"change":26,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",21.24,21.4,1.88,613027.317158,9279,21.214,{"date":356,"open":357,"high":358,"low":20,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",21.45,21.955,20.8,-0.85,-3.93,681701.245488,9473,20.917,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",22.1,22.48,21.42,21.65,-0.56,-2.52,473417.148123,9498,21.6884,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":177,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",22.72,22.915,22.08,22.21,-3.1,593514.232269,11278,22.3003,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":107,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",22.18,22.97,21.86,22.92,2.37,377117.566083,6507,22.7617,{"date":397,"open":398,"high":378,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",22.63,21.79,22.39,0.035,0.16,702193.584866,10356,22.2214,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",22.07,22.68,22.005,22.355,0.355,1.61,391071.203231,7998,22.4285,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",22.45,22.61,21.92,22,-0.59,-2.61,704003.77887,11109,22.1707,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",22.99,22.995,22.32,22.59,-0.54,-2.33,597914.878472,7983,22.558,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",23.43,23.73,23.05,23.13,-0.36,-1.53,649661.213792,7411,23.1867,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":402,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",23.12,23.71,22.79,23.49,0.69,468677.875268,7559,23.4802,{"date":461,"open":462,"high":463,"low":389,"close":464,"change":205,"percent_change":26,"volume":465,"transactions":466,"vwap":467},"2026-08-26",23.42,23.795,23.33,568425.803475,9564,23.3803,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":25,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",23.35,22.83,23.24,0.35,282294.823969,7562,23.1323,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",23.03,23.5,22.88,23.16,0.13,0.56,749869.586795,9733,23.1214,{"date":489,"open":490,"high":491,"low":492,"close":479,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",22.98,23.04,22.69,0.27,1.19,446592.6444,7926,22.9308,{"date":499,"open":500,"high":472,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",22.73,22.4,22.76,-0.47,-2.02,473835.35761,8839,22.7562,{"date":509,"open":510,"high":511,"low":479,"close":512,"change":157,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",23.44,24.03,23.23,0.17,604647.390175,10967,23.3599,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":283,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",23.26,23.66,22.8,23.19,-0.64,505662.263935,8799,23.316,{"date":528,"open":520,"high":529,"low":530,"close":531,"change":302,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",23.83,23,23.34,-2.06,449466.954013,9725,23.3449,{"date":537,"open":538,"high":539,"low":540,"close":529,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",23.68,24.025,23.45,0.1,0.42,434591.855493,8425,23.7602,{"date":547,"open":548,"high":549,"low":550,"close":442,"change":225,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",23.75,24.32,23.665,-1.25,352375.31855,8283,23.8345,{"date":556,"open":557,"high":558,"low":559,"close":511,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",23.8,24.19,23.17,0.23,0.97,434025.321479,9639,23.8619,{"date":566,"open":567,"high":568,"low":569,"close":557,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",24.08,24.42,23.7675,-0.28,-1.16,432324.77099,9051,23.9631,{"date":576,"open":577,"high":578,"low":520,"close":567,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",24.15,24.48,-0.41,-1.67,451028.031991,8541,24.0229,{"date":585,"open":538,"high":586,"low":538,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",24.53,24.49,0.81,3.42,474802.290015,9170,24.3793,{"date":594,"open":595,"high":595,"low":596,"close":538,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",23.98,23.4901,-0.31,-1.29,592895.09204,9803,23.7353,{"date":603,"open":558,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",24.4,23.985,23.99,-0.45,-1.84,641405.173909,10473,24.1281,{"date":613,"open":614,"high":30,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",24.27,24.06,24.44,0.32,1.33,925147.396741,13012,24.4191,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",22.58,24.18,24.12,1.6,7.1,947125.989145,14643,23.8768,{"date":633,"open":388,"high":634,"low":635,"close":636,"change":157,"percent_change":313,"volume":637,"transactions":638,"vwap":639},"2026-07-31",22.525,21.91,22.52,515127.934168,9070,22.4248,{"date":641,"open":642,"high":480,"low":643,"close":368,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",23.15,22.46,-0.43,-1.88,546940.342102,10202,22.6349,{"date":650,"open":512,"high":651,"low":471,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",23.53,22.91,-0.69,-2.92,627847.867687,12001,23.0792,{"date":659,"open":521,"high":660,"low":521,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",23.77,23.6,1.04,4.61,799394.752456,11961,23.5387,{"date":668,"open":669,"high":391,"low":669,"close":670,"change":51,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",22.2,22.56,2.17,568666.079744,10789,22.5327,{"date":676,"open":677,"high":432,"low":678,"close":380,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",21.62,21.3607,0.62,2.89,606066.172084,11174,22.0809,{"date":685,"open":677,"high":686,"low":687,"close":309,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",21.88,21.3,-0.435,-1.99,1043760.503514,15247,21.4686,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",21.49,22.0199,21.09,21.895,0.715,3.38,843248.62652,13185,21.8146,{"date":705,"open":310,"high":390,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",20.27,21.18,-0.35,-1.63,863026.337104,14859,21.2627,{"date":714,"open":715,"high":716,"low":717,"close":310,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",21.73,22.09,21.51,-0.29,-1.33,634771.530913,11187,21.7381,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":283,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-17",21.39,22.29,21.37,21.82,-0.68,775500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",21.33,22.25,20.68,21.97,0.72,3.39,776000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":456,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-15",20.5,21.6,20.34,21.25,3.36,698700,{"date":749,"open":301,"high":192,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",20.18,20.56,0.29,1.43,587400,{"date":756,"open":301,"high":757,"low":750,"close":706,"change":758,"percent_change":164,"volume":759,"transactions":9,"vwap":706},"2026-07-13",20.53,0.11,548300,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":313,"percent_change":127,"volume":765,"transactions":9,"vwap":764},"2026-07-10",19.98,20.45,20.16,408200,{"date":767,"open":768,"high":769,"low":770,"close":762,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":762},"2026-07-09",19.69,20.19,19.63,0.31,1.58,501600,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":177,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",20.09,19.11,19.67,-3.48,717000,{"date":782,"open":697,"high":697,"low":214,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",20.38,-0.53,-2.53,783600,{"date":788,"open":789,"high":350,"low":790,"close":791,"change":78,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-06",21.22,20.49,20.91,-2.38,629200,{"date":795,"open":707,"high":796,"low":797,"close":369,"change":112,"percent_change":798,"volume":799,"transactions":9,"vwap":369},"2026-07-02",21.48,20.6,1.13,1316700,{"date":801,"open":802,"high":803,"low":804,"close":707,"change":737,"percent_change":805,"volume":806,"transactions":9,"vwap":707},"2026-07-01",20.62,21.21,20.37,3.52,870900,{"date":808,"open":809,"high":810,"low":750,"close":809,"change":811,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",20.46,20.9,0,1168100,{"date":814,"open":815,"high":816,"low":777,"close":809,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":809},"2026-06-29",19.51,20.54,0.5,2.51,1291700,{"date":821,"open":822,"high":214,"low":823,"close":235,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":235},"2026-06-26",19.25,18.46,0.65,3.37,2730600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",18.24,20.98,17.71,19.31,2.07,12.01,2271300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",16.29,17.33,16.28,17.24,1.18,7.35,1220200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":752,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-23",15.65,16.26,15.64,16.059999,1.84,1004600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",16.49,16.64,15.75,15.77,-0.73,-4.42,1031800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":17,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-18",16.08,16.81,15.97,16.5,4.76,1504600,{"date":871,"open":872,"high":873,"low":872,"close":857,"change":874,"percent_change":617,"volume":875,"transactions":9,"vwap":857},"2026-06-17",15.7,16.61,0.05,1260400,{"date":877,"open":878,"high":879,"low":880,"close":872,"change":758,"percent_change":881,"volume":882,"transactions":9,"vwap":872},"2026-06-16",15.66,15.88,15.46,0.71,739700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":264,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-15",16.47,16.63,15.51,15.59,-4,681600,{"date":892,"open":858,"high":893,"low":857,"close":894,"change":824,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-12",16.53,16.24,4.17,940700,{"date":898,"open":899,"high":900,"low":901,"close":888,"change":17,"percent_change":902,"volume":903,"transactions":9,"vwap":888},"2026-06-11",14.94,15.61,14.72,5.05,754900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",15.1,15.35,14.83,14.84,-0.18,-1.2,805800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":817,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",14.69,15.31,14.66,15.02,3.44,921900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",14.87,15.11,14.42,14.52,-0.26,-1.76,858200,{"date":931,"open":932,"high":924,"low":933,"close":934,"change":324,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-05",14.8,14.68,14.78,0.2,915100,{"date":938,"open":939,"high":916,"low":940,"close":941,"change":942,"percent_change":342,"volume":943,"transactions":9,"vwap":941},"2026-06-04",15.03,14.54,14.75,0.01,724900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":236,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-03",14.86,14.98,14.55,14.74,-2.12,674500,{"date":953,"open":954,"high":955,"low":939,"close":956,"change":236,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-02",15.29,15.42,15.06,-2.08,657400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",14.7,15.47,14.5,15.38,-0.8,-4.94,1143600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":225,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-29",16.2,16.48,16.1,16.18,-1.82,1160200,{"date":977,"open":978,"high":979,"low":973,"close":971,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":971},"2026-05-28",16.35,16.52,0.12,0.73,529000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",16.040001,16.54,16.01,16.36,0.54,3.41,570200,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",15.53,15.84,15.82,0.37,2.39,528900,{"date":1001,"open":994,"high":847,"low":1002,"close":1003,"change":1004,"percent_change":483,"volume":1005,"transactions":9,"vwap":1003},"2026-05-22",15.32,15.45,0.02,469600,{"date":1007,"open":1008,"high":900,"low":1009,"close":1010,"change":1011,"percent_change":998,"volume":1012,"transactions":9,"vwap":1010},"2026-05-21",15,14.6,15.43,0.36,689700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":314,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-20",14.27,15.09,14.01,15.07,6.05,826100,{"date":1022,"open":948,"high":948,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",14.08,14.21,-0.46,-3.14,739300,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",14.46,14.93,14.67,0.21,1.45,612300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1030,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1030},"2026-05-15",14.81,14.9,14.45,-0.48,-3.21,659500,{"date":1045,"open":1046,"high":1047,"low":961,"close":899,"change":94,"percent_change":1048,"volume":1049,"transactions":9,"vwap":899},"2026-05-14",14.88,15.13,1.49,648100,{"date":1051,"open":1052,"high":1053,"low":963,"close":901,"change":445,"percent_change":1054,"volume":1055,"transactions":9,"vwap":901},"2026-05-13",15.2,15.23,-2.39,703400,{"date":1057,"open":962,"high":1058,"low":1046,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-12",15.62,15.08,-0.44,-2.84,696200,{"date":1064,"open":973,"high":1065,"low":887,"close":1066,"change":965,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-11",16.32,15.52,-4.9,541300,{"date":1070,"open":1071,"high":867,"low":970,"close":1065,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1065},"2026-05-08",16.42,-0.06,-0.37,415500,{"date":1076,"open":850,"high":1071,"low":1077,"close":1078,"change":1011,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-07",15.96,16.38,2.25,865100,{"date":1082,"open":1083,"high":894,"low":1084,"close":1085,"change":1086,"percent_change":122,"volume":1087,"transactions":9,"vwap":1085},"2026-05-06",16.15,15.9,16.02,0.19,653900,{"date":1089,"open":878,"high":1090,"low":1091,"close":1092,"change":86,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-05",15.95,15.54,15.83,2.19,580600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":72,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",16.12,16.17,15.36,15.49,-4.44,708300,{"date":1104,"open":1105,"high":1106,"low":1084,"close":1107,"change":483,"percent_change":588,"volume":1108,"transactions":9,"vwap":1107},"2026-05-01",16.16,16.37,16.21,849400,{"date":1110,"open":1090,"high":1111,"low":858,"close":864,"change":87,"percent_change":1112,"volume":1113,"transactions":9,"vwap":864},"2026-04-30",16.19,0.88,825700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-29",16.98,17.27,15.78,15.94,-1.18,-6.89,1049100,{"date":1124,"open":841,"high":1125,"low":1116,"close":1126,"change":1127,"percent_change":718,"volume":1128,"transactions":9,"vwap":1126},"2026-04-28",17.54,17.12,-0.05,709100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":644,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-27",17.6,17.73,17.16,17.17,-2.44,1296000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1131,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1131},"2026-04-24",17.37,17.74,17.25,0.28,1.62,460900,{"date":1146,"open":1141,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1025,"volume":1151,"transactions":9,"vwap":1149},"2026-04-23",17.59,16.92,17.32,-0.08,506700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-22",17.45,17.66,17.31,17.4,-0.02,-0.11,604600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":236,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-21",17.7,18.2,17.35,17.42,-1.8,581600,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1140,"change":817,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1140},"2026-04-20",17.01,17.79,2.9,838000,{"date":1176,"open":886,"high":1132,"low":1177,"close":841,"change":561,"percent_change":1178,"volume":1179,"transactions":9,"vwap":841},"2026-04-17",16.62,5.96,724700,{"date":1181,"open":1182,"high":1183,"low":1085,"close":1184,"change":342,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",16.11,16.39,16.27,0.43,647000,{"date":1188,"open":1107,"high":971,"low":1083,"close":970,"change":1189,"percent_change":1072,"volume":1190,"transactions":9,"vwap":970},"2026-04-15",-0.01,681700,{"date":1192,"open":849,"high":1193,"low":1194,"close":1107,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1107},"2026-04-14",16.34,15.57,0.59,3.78,621900,{"date":1199,"open":1002,"high":1200,"low":1016,"close":1058,"change":112,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1058},"2026-04-13",15.68,1.56,528600,{"date":1204,"open":1205,"high":1206,"low":1047,"close":964,"change":483,"percent_change":1207,"volume":1208,"transactions":9,"vwap":964},"2026-04-10",15.22,15.48,0.85,699200,{"date":1210,"open":1031,"high":994,"low":1046,"close":1211,"change":560,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-09",15.25,1.53,1043200,{"date":1215,"open":1216,"high":955,"low":1216,"close":918,"change":1207,"percent_change":1217,"volume":1218,"transactions":9,"vwap":918},"2026-04-08",14.77,6,1232000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":117,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-07",14.18,14.4,13.96,14.17,-1.19,1634800,{"date":1228,"open":1040,"high":1229,"low":1230,"close":1231,"change":1159,"percent_change":1232,"volume":1080,"transactions":9,"vwap":1231},"2026-04-06",14.48,14.12,14.34,-0.76,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1040,"change":1127,"percent_change":293,"volume":1238,"transactions":9,"vwap":1040},"2026-04-02",14.13,14.64,13.91,1368900,{"date":1240,"open":1222,"high":961,"low":1241,"close":963,"change":157,"percent_change":1142,"volume":1242,"transactions":9,"vwap":963},"2026-04-01",14.31,1445600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1030,"change":997,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1030},"2026-03-31",14.26,14.76,13.84,2.63,1504200,{"date":1251,"open":1252,"high":962,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-30",15.14,14.04,14.09,-0.93,-6.19,2269500,{"date":1259,"open":939,"high":1002,"low":923,"close":918,"change":1189,"percent_change":1260,"volume":1261,"transactions":9,"vwap":918},"2026-03-27",-0.07,2146400,{"date":1263,"open":1264,"high":847,"low":1265,"close":939,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":939},"2026-03-26",14.36,14.24,-4.33,-22.37,4074800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-25",19.3,19.4,18.97,19.36,0.25,1.31,802000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":777,"change":1142,"percent_change":1048,"volume":1283,"transactions":9,"vwap":777},"2026-03-24",18.64,19.18,18.38,688900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-23",18.43,19,18.16,18.83,1.03,5.79,757500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":371,"volume":1300,"transactions":9,"vwap":1298},"2026-03-20",17.9,18.01,17.64,17.8,-0.1,1478100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1295,"change":1127,"percent_change":570,"volume":1306,"transactions":9,"vwap":1295},"2026-03-19",17.82,18.18,17.67,580400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":263,"percent_change":72,"volume":1313,"transactions":9,"vwap":1312},"2026-03-18",17.85,18.08,17.62,17.95,856800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1310,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1310},"2026-03-17",19.2,19.35,18.059999,-0.97,-5.09,588700,{"date":1323,"open":1324,"high":832,"low":1325,"close":1326,"change":205,"percent_change":132,"volume":1327,"transactions":9,"vwap":1326},"2026-03-16",19.13,18.94,19.049999,620700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1330,"change":758,"percent_change":43,"volume":1333,"transactions":9,"vwap":1330},"2026-03-13",18.96,19.059999,18.69,690400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":708,"percent_change":974,"volume":1340,"transactions":9,"vwap":1339},"2026-03-12",18.84,18.98,18.56,18.85,510800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1316,"change":25,"percent_change":542,"volume":1346,"transactions":9,"vwap":1316},"2026-03-11",19.07,19.34,18.87,663700,{"date":1348,"open":1287,"high":1349,"low":1350,"close":1351,"change":942,"percent_change":874,"volume":1352,"transactions":9,"vwap":1351},"2026-03-10",19.45,18.77,19.12,441000,{"date":1354,"open":1317,"high":1317,"low":1355,"close":777,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":777},"2026-03-09",18.39,-0.6,-3.04,481300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":927,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-06",19.56,19.77,19.14,19.71,-1.3,550600,{"date":1368,"open":1369,"high":214,"low":253,"close":1370,"change":282,"percent_change":283,"volume":1371,"transactions":9,"vwap":1370},"2026-03-05",19.81,19.97,462400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":541,"percent_change":817,"volume":1378,"transactions":9,"vwap":1377},"2026-03-04",19.89,20.08,19.43,20,482200,{"date":1380,"open":1381,"high":1382,"low":1326,"close":1383,"change":283,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-03",19.48,20.059999,19.9,-0.75,551400,{"date":1387,"open":1364,"high":1388,"low":815,"close":1389,"change":1390,"percent_change":607,"volume":1391,"transactions":9,"vwap":1389},"2026-03-02",20.07,20.049999,-0.09,641200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":222,"change":653,"percent_change":1397,"volume":1398,"transactions":9,"vwap":222},"2026-02-27",20.35,20.41,19.86,-3.31,691800,{"date":1400,"open":1401,"high":349,"low":1402,"close":192,"change":1189,"percent_change":1127,"volume":1403,"transactions":9,"vwap":192},"2026-02-26",20.87,20.74,352300,{"date":1405,"open":1406,"high":300,"low":1407,"close":1408,"change":708,"percent_change":294,"volume":1409,"transactions":9,"vwap":1408},"2026-02-25",21.049999,20.01,20.84,466600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":21,"change":78,"percent_change":1415,"volume":1416,"transactions":9,"vwap":21},"2026-02-24",21.66,22.14,21.16,-2.35,403600,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":523,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-23",22.3,21.41,21.7,-2.86,492600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1185,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-20",21.94,22.41,21.75,22.34,1.96,468600,{"date":1433,"open":1434,"high":367,"low":1435,"close":635,"change":1390,"percent_change":579,"volume":1436,"transactions":9,"vwap":635},"2026-02-19",21.81,21.61,625200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":422,"change":473,"percent_change":1143,"volume":1442,"transactions":9,"vwap":422},"2026-02-18",21.69,22.23,21.54,498300,{"date":1444,"open":1445,"high":367,"low":1446,"close":370,"change":263,"percent_change":1356,"volume":1447,"transactions":9,"vwap":370},"2026-02-17",21.78,21.43,451200,{"date":1449,"open":1428,"high":716,"low":1446,"close":1445,"change":1072,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1445},"2026-02-13",-0.27,331000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1255,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-12",22.86,23.14,21.56,21.84,-4.08,517800,{"date":1461,"open":1454,"high":1462,"low":1463,"close":1464,"change":1390,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-11",23.049999,22.7,22.77,-0.39,556900,{"date":1468,"open":1469,"high":1470,"low":643,"close":1454,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1454},"2026-02-10",22.57,23.18,0.79,3.58,549100,{"date":1475,"open":1476,"high":1476,"low":635,"close":408,"change":503,"percent_change":1477,"volume":1478,"transactions":9,"vwap":408},"2026-02-09",22.47,-2.09,299400,{"date":1480,"open":716,"high":1481,"low":421,"close":1482,"change":824,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-06",22.67,22.54,2.97,550000,{"date":1486,"open":743,"high":367,"low":743,"close":1487,"change":313,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-05",21.89,0.83,479700,{"date":1491,"open":1492,"high":1493,"low":192,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-04",21.030001,21.8,21.71,0.92,4.43,582300,{"date":1499,"open":1500,"high":349,"low":301,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-03",20.39,20.79,0.3,1.46,692900,{"date":1506,"open":1388,"high":1507,"low":1508,"close":790,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":790},"2026-02-02",20.63,19.83,0.41,2.04,446000,{"date":1513,"open":1274,"high":222,"low":1514,"close":1375,"change":824,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1375},"2026-01-30",19.28,3.35,727300,{"date":1518,"open":832,"high":1361,"low":1519,"close":1376,"change":493,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1376},"2026-01-29",19.09,1.41,548700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1465,"percent_change":689,"volume":1528,"transactions":9,"vwap":1527},"2026-01-28",19.55,19.75,18.99,19.16,478700,{"date":1530,"open":815,"high":1531,"low":1532,"close":1524,"change":1533,"percent_change":177,"volume":1534,"transactions":9,"vwap":1524},"2026-01-27",19.7,19.38,-0.14,375700,{"date":1536,"open":1537,"high":243,"low":1538,"close":768,"change":541,"percent_change":101,"volume":1539,"transactions":9,"vwap":768},"2026-01-26",19.59,19.32,343700,{"date":1541,"open":1542,"high":769,"low":1543,"close":1537,"change":523,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1537},"2026-01-23",20.030001,19.44,-3.16,485600,{"date":1547,"open":1548,"high":809,"low":1549,"close":1550,"change":1185,"percent_change":671,"volume":1551,"transactions":9,"vwap":1550},"2026-01-22",19.99,19.82,20.23,579600,{"date":1553,"open":1554,"high":1555,"low":1554,"close":234,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":234},"2026-01-21",19.17,19.84,0.77,4.05,711400,{"date":1560,"open":1289,"high":1561,"low":1562,"close":1563,"change":1450,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-20",19.19,18.76,19.030001,-1.4,567000,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1271,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1271},"2026-01-16",19.5,19.08,-0.2,-1.03,363600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1568,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1568},"2026-01-15",19.22,19.62,18.14,0.26,1.35,387700,{"date":1582,"open":1554,"high":1344,"low":1330,"close":1583,"change":205,"percent_change":132,"volume":1584,"transactions":9,"vwap":1583},"2026-01-14",19.24,533300,{"date":1586,"open":1349,"high":1587,"low":1343,"close":1588,"change":597,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-13",19.53,19.15,-1.59,404100,{"date":1592,"open":1376,"high":770,"low":832,"close":1593,"change":283,"percent_change":1232,"volume":1594,"transactions":9,"vwap":1593},"2026-01-12",19.46,409800,{"date":1596,"open":777,"high":1597,"low":1598,"close":223,"change":343,"percent_change":1599,"volume":1600,"transactions":9,"vwap":223},"2026-01-09",19.74,19.040001,1.71,425600,{"date":1602,"open":1603,"high":1274,"low":1603,"close":1514,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1514},"2026-01-08",18.51,0.6,3.21,673300,{"date":1608,"open":1325,"high":1287,"low":1609,"close":1610,"change":1611,"percent_change":360,"volume":1612,"transactions":9,"vwap":1610},"2026-01-07",18.41,18.68,-0.16,558200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1336,"change":65,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1336},"2026-01-06",18.23,18.88,18.07,2.45,637000,{"date":1621,"open":1577,"high":1622,"low":1310,"close":1355,"change":483,"percent_change":881,"volume":1623,"transactions":9,"vwap":1355},"2026-01-05",18.55,569500,{"date":1625,"open":1626,"high":1627,"low":1296,"close":1628,"change":1158,"percent_change":1159,"volume":1629,"transactions":9,"vwap":1628},"2026-01-02",18.35,18.44,18.26,544800,{"date":1631,"open":823,"high":1632,"low":1628,"close":1633,"change":1634,"percent_change":1571,"volume":1635,"transactions":9,"vwap":1633},"2025-12-31",18.59,18.28,-0.19,682100,{"date":1637,"open":1626,"high":1638,"low":829,"close":1638,"change":1639,"percent_change":343,"volume":1640,"transactions":9,"vwap":1638},"2025-12-30",18.47,0.06,481900,{"date":1642,"open":1310,"high":1643,"low":1644,"close":1609,"change":343,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1609},"2025-12-29",18.49,17.99,1.83,628400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1310,"change":1158,"percent_change":1159,"volume":1652,"transactions":9,"vwap":1310},"2025-12-26",18.13,18.15,17.94,469900,{"date":1654,"open":1617,"high":1164,"low":1655,"close":1656,"change":874,"percent_change":1142,"volume":1657,"transactions":9,"vwap":1656},"2025-12-24",17.88,18.1,285400,{"date":1659,"open":829,"high":1660,"low":1661,"close":1662,"change":1634,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-23",18.31,17.87,18.049999,-1.04,687500,{"date":1666,"open":1667,"high":1668,"low":1644,"close":829,"change":342,"percent_change":26,"volume":1669,"transactions":9,"vwap":829},"2025-12-22",18.17,18.3,852800,{"date":1671,"open":1280,"high":1273,"low":1672,"close":1667,"change":1384,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1667},"2025-12-19",18.12,-3.96,1713600,{"date":1676,"open":1662,"high":1588,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-18",16.85,18.92,1.39,7.93,2538400,{"date":1683,"open":1684,"high":1131,"low":986,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-17",16.69,17.53,0.84,5.03,1925600,{"date":1690,"open":1691,"high":1692,"low":893,"close":1684,"change":874,"percent_change":1502,"volume":1693,"transactions":9,"vwap":1684},"2025-12-16",16.67,16.88,652900,{"date":1695,"open":1696,"high":1677,"low":986,"close":856,"change":1158,"percent_change":1697,"volume":1698,"transactions":9,"vwap":856},"2025-12-15",16.74,-0.12,590300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":541,"percent_change":1604,"volume":1705,"transactions":9,"vwap":1704},"2025-12-12",16.59,16.78,16.46,16.66,631300,{"date":1707,"open":1701,"high":1708,"low":1709,"close":1710,"change":342,"percent_change":542,"volume":1711,"transactions":9,"vwap":1710},"2025-12-11",16.89,16.44,16.56,626200,{"date":1713,"open":1714,"high":1177,"low":1714,"close":855,"change":981,"percent_change":1715,"volume":1716,"transactions":9,"vwap":855},"2025-12-10",15.76,4.63,1106000,{"date":1718,"open":1719,"high":1720,"low":1066,"close":1714,"change":324,"percent_change":1086,"volume":1721,"transactions":9,"vwap":1714},"2025-12-09",15.69,15.89,503100,{"date":1723,"open":1724,"high":1725,"low":888,"close":1726,"change":282,"percent_change":1634,"volume":1727,"transactions":9,"vwap":1726},"2025-12-08",15.8,15.92,15.73,395800,{"date":1729,"open":1119,"high":1730,"low":872,"close":1714,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1714},"2025-12-05",16.09,-0.21,-1.31,555100,{"date":1735,"open":1725,"high":1736,"low":1066,"close":866,"change":324,"percent_change":1086,"volume":1737,"transactions":9,"vwap":866},"2025-12-04",15.98,668200,{"date":1739,"open":857,"high":850,"low":857,"close":1119,"change":112,"percent_change":1212,"volume":1740,"transactions":9,"vwap":1119},"2025-12-03",681300,{"date":1742,"open":1743,"high":1743,"low":1744,"close":872,"change":1127,"percent_change":236,"volume":1745,"transactions":9,"vwap":872},"2025-12-02",15.93,15.5,616900,{"date":1747,"open":857,"high":1085,"low":1748,"close":857,"change":1150,"percent_change":78,"volume":1749,"transactions":9,"vwap":857},"2025-12-01",15.67,667400,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1092,"change":1390,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1092},"2025-11-28",15.63,15.86,-0.57,306600,{"date":1757,"open":995,"high":1111,"low":1200,"close":1725,"change":324,"percent_change":1086,"volume":1758,"transactions":9,"vwap":1725},"2025-11-26",958800,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1720,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1720},"2025-11-25",15.33,16,0.57,3.72,719800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1002,"change":758,"percent_change":737,"volume":1771,"transactions":9,"vwap":1002},"2025-11-24",15.21,15.4,14.95,1360000,{"date":1773,"open":1774,"high":994,"low":1775,"close":1768,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1768},"2025-11-21",14.3,14.23,1.02,7.19,971300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":402,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-20",14.25,14.38,13.94,14.19,1.14,967600,{"date":1788,"open":1789,"high":1230,"low":31,"close":1790,"change":255,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-19",13.9,14.03,1.08,799300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1127,"percent_change":445,"volume":1799,"transactions":9,"vwap":1798},"2025-11-18",13.82,14,13.78,13.88,795700,{"date":1801,"open":961,"high":1802,"low":1237,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-17",14.71,13.93,-0.83,-5.62,702100,{"date":1808,"open":949,"high":1809,"low":1030,"close":1246,"change":1150,"percent_change":434,"volume":1810,"transactions":9,"vwap":1246},"2025-11-14",14.89,585000,{"date":1812,"open":926,"high":947,"low":1030,"close":909,"change":313,"percent_change":1813,"volume":882,"transactions":9,"vwap":909},"2025-11-13",1.23,{"date":1815,"open":1782,"high":1216,"low":1024,"close":917,"change":26,"percent_change":1816,"volume":1817,"transactions":9,"vwap":917},"2025-11-12",2.73,1509600,{"date":1819,"open":1775,"high":1782,"low":1247,"close":1015,"change":513,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1015},"2025-11-11",1.21,6116100,{"date":1823,"open":1040,"high":948,"low":1824,"close":1825,"change":910,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-10",13.89,14.1,-1.26,3568500,{"date":1829,"open":933,"high":1038,"low":1825,"close":1830,"change":273,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-07",14.28,-1.72,1667700,{"date":1834,"open":1835,"high":1010,"low":926,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-06",15.41,14.53,-0.88,-5.71,442600,{"date":1841,"open":1842,"high":1206,"low":918,"close":1835,"change":255,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1835},"2025-11-05",15.28,0.98,485000,{"date":1846,"open":1847,"high":880,"low":956,"close":1848,"change":942,"percent_change":342,"volume":1849,"transactions":9,"vwap":1848},"2025-11-04",15.19,15.26,422600,{"date":1851,"open":1852,"high":1852,"low":1059,"close":1211,"change":1073,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1211},"2025-11-03",15.56,-2.37,614200,{"date":1856,"open":887,"high":878,"low":1002,"close":1058,"change":324,"percent_change":1086,"volume":1857,"transactions":9,"vwap":1058},"2025-10-31",450600,{"date":1859,"open":1090,"high":1860,"low":1066,"close":888,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":888},"2025-10-30",15.99,-0.42,-2.62,521900,{"date":1865,"open":1708,"high":1708,"low":1866,"close":987,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":987},"2025-10-29",15.85,-0.91,-5.38,467800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1148,"change":263,"percent_change":1232,"volume":1875,"transactions":9,"vwap":1148},"2025-10-28",16.93,17.14,16.7,604100,{"date":1877,"open":1154,"high":1685,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-27",17,17.049999,-0.4,-2.29,322700,{"date":1884,"open":1163,"high":1885,"low":1157,"close":1154,"change":157,"percent_change":560,"volume":1886,"transactions":9,"vwap":1154},"2025-10-24",17.77,302300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":86,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-23",17.11,17.44,17.07,17.41,1.99,363300,{"date":1896,"open":1891,"high":1897,"low":1898,"close":1891,"change":157,"percent_change":560,"volume":1899,"transactions":9,"vwap":1891},"2025-10-22",17.56,17.040001,454200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":94,"percent_change":1276,"volume":1906,"transactions":9,"vwap":1905},"2025-10-21",16.72,17.13,16.51,17.030001,374600,{"date":1908,"open":1684,"high":1909,"low":1684,"close":865,"change":313,"percent_change":1791,"volume":1910,"transactions":9,"vwap":865},"2025-10-20",16.99,295400,{"date":1912,"open":1696,"high":1913,"low":867,"close":886,"change":1159,"percent_change":1914,"volume":1915,"transactions":9,"vwap":886},"2025-10-17",16.96,-0.66,314300,{"date":1917,"open":1918,"high":1919,"low":979,"close":1696,"change":282,"percent_change":910,"volume":1005,"transactions":9,"vwap":1696},"2025-10-16",16.76,16.82,{"date":1921,"open":1922,"high":1889,"low":873,"close":1923,"change":313,"percent_change":1791,"volume":1924,"transactions":9,"vwap":1923},"2025-10-15",16.75,16.77,561100,{"date":1926,"open":978,"high":865,"low":978,"close":1701,"change":205,"percent_change":164,"volume":1927,"transactions":9,"vwap":1701},"2025-10-14",540200,{"date":1929,"open":1930,"high":1923,"low":838,"close":867,"change":324,"percent_change":313,"volume":1931,"transactions":9,"vwap":867},"2025-10-13",16.71,450100,{"date":1933,"open":1902,"high":1934,"low":1935,"close":885,"change":117,"percent_change":1936,"volume":1937,"transactions":9,"vwap":885},"2025-10-10",16.79,16.41,-1.02,694900,{"date":1939,"open":873,"high":1940,"low":1183,"close":856,"change":1150,"percent_change":1041,"volume":1941,"transactions":9,"vwap":856},"2025-10-09",16.73,433200,{"date":1943,"open":986,"high":1944,"low":1709,"close":1902,"change":935,"percent_change":1820,"volume":1945,"transactions":9,"vwap":1902},"2025-10-08",16.87,402900,{"date":1947,"open":1919,"high":1148,"low":1948,"close":979,"change":579,"percent_change":1949,"volume":1950,"transactions":9,"vwap":979},"2025-10-07",16.45,-2.42,543200,{"date":1952,"open":1953,"high":1163,"low":1934,"close":1872,"change":434,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1872},"2025-10-06",17.49,-3.09,699900,{"date":1957,"open":1958,"high":1959,"low":1154,"close":1960,"change":1159,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-03",17.58,17.86,17.47,-0.63,549500,{"date":1964,"open":1890,"high":1155,"low":1141,"close":1958,"change":758,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1958},"2025-10-02",0.63,537800,{"date":1968,"open":1311,"high":1303,"low":1969,"close":1960,"change":1450,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1960},"2025-10-01",17.22,-1.52,457000,{"date":1973,"open":1974,"high":1661,"low":1975,"close":1140,"change":1150,"percent_change":607,"volume":1976,"transactions":9,"vwap":1140},"2025-09-30",17.75,17.5,582600,{"date":1978,"open":1979,"high":1662,"low":1980,"close":1303,"change":1611,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1303},"2025-09-29",18.040001,17.55,-0.89,596700,{"date":1984,"open":1958,"high":1304,"low":1897,"close":1985,"change":194,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-26",17.98,2.28,684900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1958,"change":679,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1958},"2025-09-25",16.9,17.69,16.86,3.66,1042700,{"date":1996,"open":1598,"high":822,"low":1997,"close":1913,"change":532,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1913},"2025-09-24",16.8,-10.83,1640100,{"date":2001,"open":251,"high":769,"low":2002,"close":2003,"change":1837,"percent_change":860,"volume":2004,"transactions":9,"vwap":2003},"2025-09-23",18.95,19.02,1827300,{"date":2006,"open":750,"high":783,"low":1555,"close":1383,"change":263,"percent_change":264,"volume":2007,"transactions":9,"vwap":1383},"2025-09-22",524600,{"date":2009,"open":2010,"high":2011,"low":235,"close":1542,"change":579,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1542},"2025-09-19",20.44,20.86,-2.01,928000,{"date":2015,"open":750,"high":2016,"low":762,"close":2010,"change":194,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2010},"2025-09-18",20.73,2,450400,{"date":2020,"open":2021,"high":2022,"low":1377,"close":2023,"change":1533,"percent_change":653,"volume":2024,"transactions":9,"vwap":2023},"2025-09-17",20.31,21.01,20.040001,417000,{"date":2026,"open":763,"high":2027,"low":221,"close":750,"change":718,"percent_change":2028,"volume":2029,"transactions":9,"vwap":750},"2025-09-16",20.48,-1.42,356000,{"date":2031,"open":2027,"high":2032,"low":804,"close":252,"change":157,"percent_change":935,"volume":2033,"transactions":9,"vwap":252},"2025-09-15",20.81,392000,{"date":2035,"open":791,"high":791,"low":1395,"close":2036,"change":1914,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-12",20.43,-3.13,227300,{"date":2040,"open":2041,"high":2042,"low":764,"close":697,"change":137,"percent_change":2043,"volume":2044,"transactions":9,"vwap":697},"2025-09-11",20.21,21.11,4.3,479500,{"date":2046,"open":1395,"high":2027,"low":1375,"close":2047,"change":1450,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-10",20.22,-1.32,268700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":790,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":790},"2025-09-09",21,21.17,20.42,-0.52,-2.48,374200,{"date":2059,"open":1406,"high":2060,"low":797,"close":2022,"change":644,"percent_change":2012,"volume":2061,"transactions":9,"vwap":2022},"2025-09-08",21.07,456800,{"date":2063,"open":2064,"high":2065,"low":349,"close":2066,"change":493,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-05",21.29,21.76,21.44,1.28,264400,{"date":2070,"open":2071,"high":21,"low":2072,"close":2053,"change":484,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2053},"2025-09-04",20.77,20.58,2.72,399800,{"date":2076,"open":802,"high":2011,"low":804,"close":2077,"change":263,"percent_change":1961,"volume":2078,"transactions":9,"vwap":2077},"2025-09-03",20.61,282300,{"date":2080,"open":23,"high":2011,"low":790,"close":1402,"change":1073,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1402},"2025-09-02",-1.75,303300,{"date":2084,"open":312,"high":350,"low":2085,"close":2042,"change":283,"percent_change":177,"volume":2086,"transactions":9,"vwap":2042},"2025-08-29",20.95,327100,{"date":2088,"open":2089,"high":2065,"low":300,"close":341,"change":927,"percent_change":2090,"volume":2091,"transactions":9,"vwap":341},"2025-08-28",21.58,-1.21,334300,{"date":2093,"open":1446,"high":2094,"low":21,"close":2095,"change":811,"percent_change":811,"volume":2096,"transactions":9,"vwap":2095},"2025-08-27",21.68,21.52,387400,{"date":2098,"open":1434,"high":2099,"low":2064,"close":2095,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2095},"2025-08-26",22.17,-0.38,-1.74,490900,{"date":2104,"open":2105,"high":2106,"low":1446,"close":2107,"change":718,"percent_change":1732,"volume":2108,"transactions":9,"vwap":2107},"2025-08-25",21.98,22.16,21.9,434600,{"date":2110,"open":2111,"high":1440,"low":2112,"close":2113,"change":1579,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-22",21.059999,20.89,22.19,6.48,553600,{"date":2117,"open":2118,"high":312,"low":2119,"close":1408,"change":718,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1408},"2025-08-21",21.12,20.76,-1.37,398100,{"date":2123,"open":796,"high":1493,"low":2118,"close":2124,"change":597,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-20",21.13,-1.45,382200,{"date":2128,"open":789,"high":281,"low":789,"close":2066,"change":343,"percent_change":1201,"volume":2129,"transactions":9,"vwap":2066},"2025-08-19",298700,{"date":2131,"open":687,"high":2132,"low":2111,"close":2042,"change":263,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2042},"2025-08-18",21.55,-0.61,261900,{"date":2136,"open":1412,"high":1457,"low":330,"close":349,"change":1450,"percent_change":1826,"volume":2137,"transactions":9,"vwap":349},"2025-08-15",242700,{"date":2139,"open":1446,"high":677,"low":1414,"close":717,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":717},"2025-08-14",-0.22,-1.01,380100,{"date":2144,"open":300,"high":1434,"low":2145,"close":715,"change":1556,"percent_change":2146,"volume":2147,"transactions":9,"vwap":715},"2025-08-13",20.93,3.67,356600,{"date":2149,"open":1389,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-12",21.2,19.94,20.96,0.91,4.54,464700,{"date":2157,"open":2158,"high":1550,"low":1531,"close":1389,"change":483,"percent_change":824,"volume":2159,"transactions":9,"vwap":1389},"2025-08-11",19.95,323100,{"date":2161,"open":1548,"high":191,"low":1576,"close":2162,"change":1639,"percent_change":1502,"volume":2163,"transactions":9,"vwap":2162},"2025-08-08",19.92,416100,{"date":2165,"open":1375,"high":763,"low":193,"close":1396,"change":25,"percent_change":194,"volume":2166,"transactions":9,"vwap":1396},"2025-08-07",296600,{"date":2168,"open":1555,"high":1542,"low":2169,"close":2170,"change":811,"percent_change":811,"volume":2171,"transactions":9,"vwap":2170},"2025-08-06",19.68,19.78,269900,{"date":2173,"open":1524,"high":1548,"low":1344,"close":2170,"change":1033,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2170},"2025-08-05",1.07,445100,{"date":2177,"open":2178,"high":234,"low":1355,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-04",18.53,19.57,1.36,7.47,531900,{"date":2184,"open":1562,"high":777,"low":1650,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-01",18.21,-0.77,-4.06,419800,{"date":2190,"open":1331,"high":1554,"low":2191,"close":1337,"change":236,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1337},"2025-07-31",18.8,-1.66,412300,{"date":2195,"open":234,"high":1374,"low":1575,"close":1271,"change":236,"percent_change":709,"volume":2196,"transactions":9,"vwap":1271},"2025-07-30",346700,{"date":2198,"open":2036,"high":2036,"low":2179,"close":1576,"change":2133,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1576},"2025-07-29",-3.02,297300,{"date":2202,"open":221,"high":2203,"low":251,"close":1550,"change":1639,"percent_change":1502,"volume":2204,"transactions":9,"vwap":1550},"2025-07-28",20.57,393200,{"date":2206,"open":1389,"high":191,"low":2207,"close":2208,"change":1509,"percent_change":833,"volume":2209,"transactions":9,"vwap":2208},"2025-07-25",19.52,20.17,391100,{"date":2211,"open":2162,"high":1377,"low":223,"close":270,"change":2212,"percent_change":911,"volume":2213,"transactions":9,"vwap":270},"2025-07-24",-0.24,395400,{"date":2215,"open":2169,"high":2216,"low":1576,"close":1377,"change":817,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1377},"2025-07-23",20.11,2.56,335200,{"date":2220,"open":1351,"high":1369,"low":777,"close":1568,"change":1086,"percent_change":1843,"volume":2221,"transactions":9,"vwap":1568},"2025-07-22",696300,{"date":2223,"open":2224,"high":1576,"low":291,"close":832,"change":1390,"percent_change":1025,"volume":2225,"transactions":9,"vwap":832},"2025-07-21",19.49,438100,{"date":2227,"open":2208,"high":763,"low":2228,"close":1272,"change":1041,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1272},"2025-07-18",19.27,-2.41,319100,{"date":2232,"open":1531,"high":1388,"low":1344,"close":243,"change":94,"percent_change":2233,"volume":2234,"transactions":9,"vwap":243},"2025-07-17",1.12,329300,{"date":2236,"open":1508,"high":762,"low":1514,"close":224,"change":1072,"percent_change":225,"volume":2237,"transactions":9,"vwap":224},"2025-07-16",355200,{"date":2239,"open":289,"high":289,"low":2240,"close":2241,"change":1804,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-15",19.65,19.72,-4.04,408700,{"date":2245,"open":2246,"high":202,"low":232,"close":2247,"change":1634,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-14",20.7,20.55,-0.92,334200,{"date":2251,"open":2145,"high":2252,"low":757,"close":1402,"change":1041,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1402},"2025-07-11",20.99,-2.26,447300,{"date":2256,"open":202,"high":369,"low":261,"close":789,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":789},"2025-07-10",0.44,2.12,455200,{"date":2261,"open":23,"high":830,"low":222,"close":2262,"change":513,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-09",20.78,0.82,499400,{"date":2266,"open":1402,"high":2022,"low":816,"close":2077,"change":1260,"percent_change":293,"volume":2267,"transactions":9,"vwap":2077},"2025-07-08",804600,{"date":2269,"open":830,"high":803,"low":742,"close":735,"change":784,"percent_change":2270,"volume":2271,"transactions":9,"vwap":735},"2025-07-07",-2.5,454900,{"date":2273,"open":707,"high":321,"low":2274,"close":803,"change":87,"percent_change":2275,"volume":2276,"transactions":9,"vwap":803},"2025-07-03",21.040001,0.66,236300,{"date":2278,"open":2279,"high":745,"low":757,"close":2060,"change":542,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2060},"2025-07-02",20.67,2.03,587500,{"date":2283,"open":1271,"high":2284,"low":1316,"close":2285,"change":1813,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-01",20.69,20.65,6.33,777300,{"date":2289,"open":211,"high":1383,"low":1363,"close":2290,"change":1465,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-30",19.42,-1.97,658900,{"date":2294,"open":1549,"high":769,"low":1317,"close":1369,"change":1189,"percent_change":1127,"volume":2295,"transactions":9,"vwap":1369},"2025-06-27",1008400,{"date":2297,"open":2298,"high":744,"low":2299,"close":1549,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1549},"2025-06-26",19.21,18.61,2.2,12.49,2102000,{"date":2304,"open":1172,"high":1303,"low":1139,"close":1311,"change":1299,"percent_change":371,"volume":2305,"transactions":9,"vwap":1311},"2025-06-25",1138900,{"date":2307,"open":1685,"high":2308,"low":1148,"close":2309,"change":194,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-24",17.76,17.72,2.31,430900,{"date":2313,"open":1919,"high":1139,"low":1702,"close":1149,"change":1509,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1149},"2025-06-23",2.42,418700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":811,"percent_change":811,"volume":2322,"transactions":9,"vwap":2321},"2025-06-20",17.2,17.29,16.83,16.91,653600,{"date":2324,"open":1872,"high":2325,"low":865,"close":2321,"change":1127,"percent_change":718,"volume":2326,"transactions":9,"vwap":2321},"2025-06-18",17.18,509200,{"date":2328,"open":1116,"high":841,"low":1990,"close":1913,"change":2212,"percent_change":1564,"volume":2329,"transactions":9,"vwap":1913},"2025-06-17",382100,{"date":2331,"open":1133,"high":1117,"low":1677,"close":2318,"change":752,"percent_change":1599,"volume":2332,"transactions":9,"vwap":2318},"2025-06-16",446100,{"date":2334,"open":1171,"high":1141,"low":1692,"close":2321,"change":644,"percent_change":2056,"volume":2335,"transactions":9,"vwap":2321},"2025-06-13",418500,{"date":2337,"open":1892,"high":2338,"low":2319,"close":2339,"change":570,"percent_change":1589,"volume":2340,"transactions":9,"vwap":2339},"2025-06-12",17.65,17.34,291400,{"date":2342,"open":1661,"high":2343,"low":1975,"close":1311,"change":1731,"percent_change":1120,"volume":2344,"transactions":9,"vwap":1311},"2025-06-11",18.02,421400,{"date":2346,"open":2338,"high":1577,"low":2347,"close":2348,"change":26,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-10",17.57,17.83,2.24,452100,{"date":2352,"open":1969,"high":1131,"low":2353,"close":1890,"change":997,"percent_change":671,"volume":2354,"transactions":9,"vwap":1890},"2025-06-09",17.09,354400,{"date":2356,"open":1154,"high":2357,"low":1677,"close":1891,"change":1127,"percent_change":718,"volume":2358,"transactions":9,"vwap":1891},"2025-06-06",17.61,414700,{"date":2360,"open":1909,"high":1969,"low":1918,"close":1126,"change":25,"percent_change":132,"volume":2361,"transactions":9,"vwap":1126},"2025-06-05",336200,{"date":2363,"open":1133,"high":2325,"low":1990,"close":1898,"change":1072,"percent_change":708,"volume":2364,"transactions":9,"vwap":1898},"2025-06-04",358500,{"date":2366,"open":885,"high":1969,"low":978,"close":2367,"change":2275,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-03",17.1,4.01,365000,{"date":2371,"open":2320,"high":1944,"low":978,"close":1709,"change":644,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1709},"2025-06-02",-2.55,447500,{"date":2375,"open":1148,"high":2367,"low":1922,"close":1944,"change":236,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1944},"2025-05-30",-1.86,525300,{"date":2379,"open":2380,"high":2381,"low":1997,"close":2381,"change":1509,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-29",16.95,17.19,2.44,398200,{"date":2385,"open":1878,"high":1898,"low":1902,"close":1702,"change":2140,"percent_change":598,"volume":2386,"transactions":9,"vwap":1702},"2025-05-28",309900,{"date":2388,"open":1701,"high":2389,"low":848,"close":1878,"change":881,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1878},"2025-05-27",17.02,4.36,535200,{"date":2393,"open":973,"high":1709,"low":2394,"close":838,"change":1450,"percent_change":709,"volume":2395,"transactions":9,"vwap":838},"2025-05-23",16.13,330600,{"date":2397,"open":1078,"high":856,"low":2398,"close":1710,"change":342,"percent_change":542,"volume":1755,"transactions":9,"vwap":1710},"2025-05-22",16.3,{"date":2400,"open":1879,"high":1165,"low":1703,"close":855,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":855},"2025-05-21",-0.79,-4.57,338600,{"date":2405,"open":839,"high":1154,"low":2406,"close":2407,"change":1127,"percent_change":718,"volume":2408,"transactions":9,"vwap":2407},"2025-05-20",17.15,17.28,340300,{"date":2410,"open":1154,"high":1953,"low":1969,"close":839,"change":445,"percent_change":2411,"volume":2082,"transactions":9,"vwap":839},"2025-05-19",-2.04,{"date":2413,"open":1132,"high":2414,"low":1125,"close":1991,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1991},"2025-05-16",17.92,-0.04,-0.23,345300,{"date":2419,"open":2357,"high":1140,"low":2420,"close":1132,"change":87,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1132},"2025-05-15",17.39,0.8,319900,{"date":2424,"open":2309,"high":1303,"low":2425,"close":1147,"change":2212,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1147},"2025-05-14",17.52,-1.35,364900,{"date":2429,"open":2343,"high":1979,"low":1140,"close":2348,"change":282,"percent_change":117,"volume":2430,"transactions":9,"vwap":2348},"2025-05-13",340900,{"date":2432,"open":1172,"high":1667,"low":1125,"close":1959,"change":1791,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1959},"2025-05-12",6.44,508600,{"date":2436,"open":1922,"high":2437,"low":2438,"close":1702,"change":157,"percent_change":112,"volume":2439,"transactions":9,"vwap":1702},"2025-05-09",16.97,16.6,375500,{"date":2441,"open":1182,"high":1990,"low":2442,"close":1696,"change":737,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1696},"2025-05-08",16.030001,4.49,420500,{"date":2446,"open":1065,"high":1106,"low":858,"close":1085,"change":1150,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1085},"2025-05-07",-0.5,486000,{"date":2450,"open":1098,"high":840,"low":1860,"close":972,"change":2140,"percent_change":2426,"volume":2451,"transactions":9,"vwap":972},"2025-05-06",352900,{"date":2453,"open":2438,"high":1922,"low":1184,"close":1065,"change":1880,"percent_change":1054,"volume":2454,"transactions":9,"vwap":1065},"2025-05-05",371700,{"date":2456,"open":2457,"high":1702,"low":848,"close":1902,"change":817,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1902},"2025-05-02",16.4,3.08,498400,{"date":2461,"open":2457,"high":1710,"low":970,"close":2462,"change":910,"percent_change":2463,"volume":1545,"transactions":9,"vwap":2462},"2025-05-01",16.22,-1.1,{"date":2465,"open":1183,"high":1948,"low":2394,"close":2457,"change":2416,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2457},"2025-04-30",-1.38,675000,{"date":2469,"open":838,"high":2470,"low":838,"close":886,"change":560,"percent_change":2471,"volume":2472,"transactions":9,"vwap":886},"2025-04-29",16.68,1.4,343800,{"date":2474,"open":971,"high":1691,"low":2442,"close":2457,"change":2415,"percent_change":2212,"volume":2475,"transactions":9,"vwap":2457},"2025-04-28",447600,{"date":2477,"open":978,"high":971,"low":972,"close":1709,"change":324,"percent_change":313,"volume":2478,"transactions":9,"vwap":1709},"2025-04-25",331900,{"date":186,"open":985,"high":855,"low":1753,"close":1935,"change":997,"percent_change":2310,"volume":2480,"transactions":9,"vwap":1935},406800]