[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLR":3,"homepage-market-summary":34,"stock-historical-MLR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MLR","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},"Miller Industries, Inc.","NYSE",null,"TRUCK & BUS BODIES","Miller Industries Inc is a manufacturer of Towing and Recovery Equipment. The company designs and manufactures bodies of car carriers and wreckers, which are installed on chassis manufactured by third parties, and sold to customers. Its product lines include car carriers, light duty, heavy duty, rotators, special transport, military, wreckers, and transport trailers. It sells products under various brands including Century, Vulcan, Chevron, Holmes, Challenger, Champion, Jige, Boniface, Omars, Titan, and Eagle.","1,535","Ooltewah, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5521,0.84,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},54.12,54.7,53.905,54.3,-0.18,-0.33,39332.891617,2196,54.223,59.7,35.72,82043.22173147013,76.7,8098,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},33.81,85228,31108248.654599,28.12,"2025-04-24",[188,189,197,206,216,226,236,247,258,269,278,288,299,310,321,332,342,353,363,373,384,393,403,413,424,434,443,454,463,473,482,492,501,511,520,530,540,550,558,567,576,587,596,606,617,628,639,648,658,667,678,689,698,708,716,727,737,746,755,762,769,777,783,792,800,808,816,824,831,840,847,854,861,868,875,881,887,893,901,907,911,919,923,930,934,942,949,956,963,970,975,982,989,998,1005,1011,1018,1025,1030,1036,1041,1047,1054,1061,1068,1076,1085,1093,1101,1107,1115,1122,1126,1131,1138,1144,1150,1156,1163,1170,1177,1184,1187,1194,1200,1204,1211,1217,1223,1230,1238,1244,1251,1259,1264,1269,1276,1283,1292,1299,1308,1314,1322,1329,1335,1342,1350,1356,1363,1371,1377,1384,1390,1398,1406,1411,1420,1428,1435,1442,1450,1458,1466,1472,1479,1483,1491,1499,1505,1511,1517,1525,1532,1540,1546,1553,1558,1567,1572,1577,1584,1591,1597,1605,1614,1618,1625,1632,1640,1645,1651,1659,1667,1673,1679,1687,1693,1699,1705,1713,1719,1726,1732,1739,1745,1752,1759,1766,1772,1777,1784,1790,1796,1802,1805,1811,1817,1824,1830,1839,1845,1851,1856,1863,1868,1875,1879,1886,1892,1898,1906,1913,1920,1926,1933,1940,1946,1952,1958,1962,1968,1974,1980,1986,1992,1997,2002,2007,2013,2020,2027,2030,2034,2037,2042,2048,2052,2057,2061,2064,2070,2076,2080,2087,2093,2098,2102,2107,2114,2122,2126,2131,2138,2144,2151,2156,2162,2169,2175,2180,2185,2189,2198,2202,2207,2212,2219,2223,2228,2233,2238,2241,2246,2253,2261,2266,2270,2273,2278,2282,2287,2294,2299,2305,2309,2316,2321,2326,2330,2336,2340,2347,2352,2355,2360,2367,2375,2379,2385,2393,2397,2401,2403,2411,2416,2421,2426,2431,2435,2439,2444,2450,2454,2458,2464,2470,2473,2479,2486,2491,2495,2500,2506,2514,2517,2522,2527,2533,2536,2540,2542,2547,2553,2559,2564,2568,2571,2576,2581,2586,2591,2596,2600,2605,2611],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":191,"low":192,"close":23,"change":193,"percent_change":116,"volume":194,"transactions":195,"vwap":196},"2026-10-05",54.83,52.82,-0.09,101716.86036,3168,54.1111,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":121,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",53.83,54.41,54.39,2.26,50088.42974,3070,54.2048,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":42,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",52.53,53.46,51.51,53.19,1.1,46256.511605,2390,52.872,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",53.71,52.25,52.61,-0.87,-1.63,61642.60845,2800,52.7125,{"date":227,"open":228,"high":229,"low":192,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",54.17,54.59,53.48,-0.55,-1.02,47728.3799,1909,53.396,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",54.28,54.395,53.275,54.03,-0.01,-0.02,79576.383339,2612,53.8816,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",53.94,54.515,53.6,54.04,0.2,0.37,91151.115772,3510,54.1196,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",54.31,54.43,53.18,53.84,-0.35,-0.65,83557.421863,3147,53.8552,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":24,"percent_change":25,"volume":275,"transactions":276,"vwap":277},"2026-09-23",54.2,54.63,53.55,54.19,142517.650783,3482,54.018,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":163,"volume":285,"transactions":286,"vwap":287},"2026-09-22",54.64,55.09,53.86,54.37,0.3,72043.285346,2931,54.3785,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",54.22,54.5983,53.51,54.07,0.18,0.33,42425.68602,2171,54.1525,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",55.55,55.8,52.67,53.89,-1.61,-2.9,236488.701819,4739,54.0755,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",55.34,55.935,53.35,55.5,1.01,1.85,56226.52657,2361,55.2993,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",54.97,55.395,53.7,54.49,-0.21,-0.38,73826.855551,2884,54.7188,{"date":333,"open":334,"high":335,"low":336,"close":21,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",54.66,54.95,53.915,0.41,0.76,89061.213701,3948,54.5495,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",54.09,54.72,52.625,54.29,-0.43,-0.79,87922.320005,3834,54.1932,{"date":354,"open":355,"high":356,"low":357,"close":345,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",55.13,55.3,53.625,0.21,0.39,93708.329021,3394,54.8641,{"date":364,"open":261,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",54.57,52.7,54.51,-0.25,-0.46,114395.696343,2784,54.3465,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",55.41,55.99,54.085,54.76,-0.81,-1.46,77227.0231,3197,54.753,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":221,"volume":390,"transactions":391,"vwap":392},"2026-09-08",55.175,56.3,55.57,-0.49,151563.502954,3284,55.6744,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":136,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",55.08,56.185,55.025,56.06,1.58,81831.252152,2963,55.8423,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",55.72,54.21,55.19,-0.04,-0.07,58522.002073,3217,55.1369,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",55.01,55.8899,53.66,55.23,0.73,1.34,92673.481134,2678,55.2763,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",55.71,54.1,54.5,-1.52,-2.71,124866.1043,2671,54.7158,{"date":435,"open":436,"high":29,"low":437,"close":438,"change":176,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",56.43,55.35,56.02,-1.25,90620.967978,3041,55.94,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",57.83,58.11,56.55,56.73,-1.1,-1.9,89124.48737,2856,57.0479,{"date":455,"open":456,"high":457,"low":458,"close":445,"change":459,"percent_change":212,"volume":460,"transactions":461,"vwap":462},"2026-08-27",56.86,57.97,56.66,0.63,81364.3727,2421,57.531,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",57.5,57.85,56.355,57.2,0,117454.953416,2970,56.8491,{"date":474,"open":475,"high":476,"low":477,"close":468,"change":64,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",57.01,57.3,56.2843,0.79,63237.5599,2275,56.8653,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":349,"volume":489,"transactions":490,"vwap":491},"2026-08-24",57.25,57.465,56.62,56.75,-0.45,129293.963642,3012,56.8966,{"date":493,"open":494,"high":495,"low":494,"close":468,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",56.24,57.68,0.82,1.45,71927.498553,2415,57.1991,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":253,"volume":508,"transactions":509,"vwap":510},"2026-08-20",55.79,56.51,55.03,56.38,0.11,102261.150533,2730,56.2725,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":368,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",56.04,57.1184,56.27,-0.44,115413.457378,2968,56.6524,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":24,"volume":527,"transactions":528,"vwap":529},"2026-08-18",56.37,57.09,56.1,56.52,-0.1,132498.6206,5056,56.5945,{"date":531,"open":532,"high":533,"low":534,"close":486,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",56.76,57.7272,56.14,-0.24,-0.42,116033.305057,4264,57.123,{"date":541,"open":542,"high":543,"low":544,"close":456,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",56.36,57.1,56.11,0.5,0.89,82611.50544,4170,56.7017,{"date":551,"open":552,"high":553,"low":554,"close":542,"change":535,"percent_change":536,"volume":555,"transactions":556,"vwap":557},"2026-08-13",56.77,57.755,55.43,116340.856803,3370,56.0508,{"date":559,"open":560,"high":561,"low":271,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",54.71,56.6,2.01,3.68,157810.494888,3846,55.464,{"date":568,"open":569,"high":570,"low":571,"close":229,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":20},"2026-08-11",53.63,54.61,53.34,1.21,2.27,101340.281075,4244,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",55.36,56.2675,53.02,53.38,-1.16,-2.13,90614.853914,4493,53.6223,{"date":588,"open":200,"high":589,"low":590,"close":591,"change":592,"percent_change":111,"volume":593,"transactions":594,"vwap":595},"2026-08-07",55.4258,53.0241,54.54,0.13,122296.135168,3697,54.226,{"date":597,"open":598,"high":599,"low":600,"close":200,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",55.25,56.21,51.85,3.58,7.04,182534.301575,5348,54.8629,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",50.53,51.55,49.57,50.83,0.01,0.02,85129.801713,2941,50.8297,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",49.9,51.076,48.88,50.82,0.6,1.19,114170.906444,3350,50.2362,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",50.76,51.82,50.135,50.22,-0.08,-0.16,67506.996882,2672,50.7122,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":254,"percent_change":92,"volume":645,"transactions":646,"vwap":647},"2026-07-31",49.78,50.65,49.405,50.3,76118.55179,3471,50.2013,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",50.84,49.53,49.93,-0.67,-1.32,67986.662413,2736,50.0557,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":267,"vwap":666},"2026-07-29",51.1,50.2,50.6,-0.68,-1.33,71090.737518,50.5086,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",51.31,52.13,51.03,51.28,0.03,0.06,70102.049305,2638,51.3797,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",51.66,51.84,50.7,51.25,-0.14,-0.27,63551.504043,2429,51.2671,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":295,"volume":695,"transactions":696,"vwap":697},"2026-07-24",50.79,52.15,51.39,0.17,65706.799301,2535,51.6088,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",50.18,51.295,51.22,0.62,1.23,67871.569683,2833,51.0363,{"date":709,"open":710,"high":711,"low":710,"close":662,"change":93,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",49.88,50.71,0.44,53486.73016,2661,50.4317,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",49.52,52.66,48.75,50.38,0.77,1.55,69234.588024,2710,50.0867,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",49.665,49.22,49.61,-0.03,-0.06,42862.757815,2285,49.5397,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",50.47,50.55,49.48,49.64,-0.9,-1.78,66600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",49.41,50.77,49.040001,50.54,1.28,2.6,53000,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":111,"percent_change":57,"volume":761,"transactions":9,"vwap":760},"2026-07-15",49.14,50,49,49.26,68200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":93,"percent_change":64,"volume":768,"transactions":9,"vwap":767},"2026-07-14",49.080002,49.5,48.57,49.02,105100,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",48.99,49.42,48.8,-0.19,-0.39,51700,{"date":778,"open":779,"high":780,"low":779,"close":771,"change":92,"percent_change":781,"volume":782,"transactions":9,"vwap":771},"2026-07-10",47.97,49.33,1.53,59000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",47.77,48.98,47.57,48.25,0.31,0.65,54000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":86,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-08",47.47,49.07,46.76,47.94,0.29,60800,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",49.58,47.66,47.8,-1.38,-2.81,46800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":694,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-06",49.17,50.51,48.38,49.18,0.35,52700,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",51.49,48.72,49.0099983,-1.92,-3.77,65100,{"date":825,"open":826,"high":827,"low":721,"close":828,"change":829,"percent_change":348,"volume":830,"transactions":9,"vwap":828},"2026-07-01",51.13,51.4,50.93,-0.22,67300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",52.43,52.57,50.72,51.15,-1.23,-2.35,73200,{"date":841,"open":842,"high":843,"low":835,"close":844,"change":231,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-29",52.6,52.77,52.38,-1.04,82600,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":623,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",52.02,52.93,51.35,1.15,315900,{"date":855,"open":682,"high":856,"low":682,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",52.62,52.33,1.54,3.03,88000,{"date":862,"open":619,"high":863,"low":864,"close":691,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":691},"2026-06-24",51.16,49.39,1.18,2.38,148700,{"date":869,"open":870,"high":871,"low":872,"close":731,"change":873,"percent_change":535,"volume":874,"transactions":9,"vwap":731},"2026-06-23",49.69,50.35,49.25,-0.12,112300,{"date":876,"open":877,"high":878,"low":879,"close":142,"change":408,"percent_change":634,"volume":880,"transactions":9,"vwap":142},"2026-06-22",49.74,50.36,49.2,79400,{"date":882,"open":767,"high":883,"low":884,"close":885,"change":212,"percent_change":202,"volume":886,"transactions":9,"vwap":885},"2026-06-18",50.19,48.27,49.77,99900,{"date":888,"open":879,"high":889,"low":890,"close":891,"change":516,"percent_change":743,"volume":892,"transactions":9,"vwap":891},"2026-06-17",49.63,47.93,48.67,77200,{"date":894,"open":895,"high":710,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",49.3,48.68,49.11,0.05,0.1,62100,{"date":902,"open":813,"high":748,"low":903,"close":904,"change":64,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-15",48.56,49.060001,0.93,43100,{"date":908,"open":813,"high":731,"low":909,"close":909,"change":635,"percent_change":25,"volume":910,"transactions":9,"vwap":909},"2026-06-12",48.61,37000,{"date":912,"open":913,"high":820,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",47.95,47.65,48.77,0.97,2.03,57600,{"date":920,"open":879,"high":879,"low":921,"close":804,"change":845,"percent_change":583,"volume":922,"transactions":9,"vwap":804},"2026-06-10",47.78,63800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":916,"percent_change":917,"volume":929,"transactions":9,"vwap":928},"2026-06-09",48.36,48.96,47.87,48.84,71000,{"date":931,"open":932,"high":780,"low":927,"close":927,"change":359,"percent_change":496,"volume":933,"transactions":9,"vwap":927},"2026-06-08",48.02,72000,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",48.48,48.79,47.48,-1.06,-2.18,41300,{"date":943,"open":944,"high":945,"low":785,"close":946,"change":623,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-04",48.66,48.81,48.54,1.25,50600,{"date":950,"open":951,"high":750,"low":952,"close":797,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":797},"2026-06-03",48.55,47.53,-0.85,-1.74,61400,{"date":957,"open":958,"high":937,"low":959,"close":937,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":937},"2026-06-02",46.95,46.67,1.67,3.54,63400,{"date":964,"open":803,"high":965,"low":966,"close":967,"change":349,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-01",47.83,46.77,47.12,-1.65,74200,{"date":971,"open":972,"high":926,"low":973,"close":973,"change":974,"percent_change":450,"volume":929,"transactions":9,"vwap":973},"2026-05-29",48.64,47.91,-0.93,{"date":976,"open":977,"high":978,"low":979,"close":928,"change":980,"percent_change":92,"volume":981,"transactions":9,"vwap":928},"2026-05-28",48.14,48.9,48,0.36,75600,{"date":983,"open":787,"high":984,"low":985,"close":936,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":936},"2026-05-27",48.5,47.37,1.22,2.58,70700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",46.75,47.49,46.29,47.26,0.7,1.5,62700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":694,"percent_change":254,"volume":1004,"transactions":9,"vwap":1003},"2026-05-22",46.53,47.67,46.48,46.56,50100,{"date":1006,"open":1007,"high":1002,"low":1008,"close":1009,"change":612,"percent_change":613,"volume":1010,"transactions":9,"vwap":1009},"2026-05-21",45.91,45.26,46.39,77900,{"date":1012,"open":1003,"high":1013,"low":1014,"close":1015,"change":774,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",47.28,46.16,46.38,-0.41,104100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":328,"percent_change":379,"volume":1024,"transactions":9,"vwap":1023},"2026-05-19",46.71,47.25,45.99,46.57,102300,{"date":1026,"open":1027,"high":1028,"low":1027,"close":958,"change":358,"percent_change":64,"volume":1029,"transactions":9,"vwap":958},"2026-05-18",46.65,47.86,74100,{"date":1031,"open":966,"high":967,"low":1032,"close":1033,"change":1034,"percent_change":837,"volume":1035,"transactions":9,"vwap":1033},"2026-05-15",46.18,46.74,-0.58,108800,{"date":1037,"open":958,"high":1038,"low":958,"close":1039,"change":980,"percent_change":722,"volume":1040,"transactions":9,"vwap":1039},"2026-05-14",48.09,47.32,132200,{"date":1042,"open":1000,"high":1043,"low":1000,"close":1044,"change":1045,"percent_change":57,"volume":1046,"transactions":9,"vwap":1044},"2026-05-13",47.69,46.96,0.23,130500,{"date":1048,"open":932,"high":932,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-12",46.72,46.73,-1.29,-2.69,97300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":932,"change":1059,"percent_change":526,"volume":1060,"transactions":9,"vwap":932},"2026-05-11",48.2,48.6,47.34,-0.05,83000,{"date":1062,"open":1063,"high":945,"low":938,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",47.71,48.07,0.38,0.8,69700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1043,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1043},"2026-05-07",48.59,49.43,45.66,-1.18,-2.41,124000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",49.8,49.89,47.84,48.87,-0.83,-1.67,133300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-05-05",47.54,49.7,47.51,2.1,4.41,60300,{"date":1094,"open":921,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-04",48.22,46.93,47.6,-0.23,-0.48,67400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":965,"change":635,"percent_change":25,"volume":1106,"transactions":9,"vwap":965},"2026-05-01",48.080002,48.82,47,145200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":497,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-30",46.64,48.0099983,46.4,47.99,3.12,160600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1016,"percent_change":221,"volume":1121,"transactions":9,"vwap":1120},"2026-04-29",46.81,47.02,46.099998,46.54,88400,{"date":1123,"open":812,"high":812,"low":1124,"close":958,"change":1125,"percent_change":838,"volume":1092,"transactions":9,"vwap":958},"2026-04-28",46.89,-1.13,{"date":1127,"open":914,"high":1128,"low":1058,"close":1103,"change":57,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1103},"2026-04-27",48.41,1.03,99800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":634,"percent_change":116,"volume":1137,"transactions":9,"vwap":1136},"2026-04-24",47.38,48.21,46.34,47.59,55400,{"date":1139,"open":1140,"high":1001,"low":1141,"close":1001,"change":126,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1001},"2026-04-23",47.049999,46.6,1.92,45400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":966,"change":1099,"percent_change":232,"volume":1149,"transactions":9,"vwap":966},"2026-04-22",47.19,47.46,46.37,53700,{"date":1151,"open":1152,"high":946,"low":967,"close":1021,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1021},"2026-04-21",48.060001,-0.84,-1.75,108900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1038,"change":1161,"percent_change":865,"volume":1162,"transactions":9,"vwap":1038},"2026-04-20",47.43,48.46,46.91,0.56,116500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":952,"change":704,"percent_change":1168,"volume":1169,"transactions":9,"vwap":952},"2026-04-17",46.49,47.82,46.07,2.66,108400,{"date":1171,"open":1172,"high":1136,"low":1173,"close":1174,"change":231,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",46.55,45.95,46.3,-1.17,106300,{"date":1178,"open":932,"high":932,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",46.51,46.85,-1.53,-3.16,74500,{"date":1185,"open":984,"high":928,"low":979,"close":812,"change":536,"percent_change":1186,"volume":799,"transactions":9,"vwap":812},"2026-04-14",-0.86,{"date":1188,"open":1189,"high":1190,"low":1191,"close":773,"change":526,"percent_change":1192,"volume":1193,"transactions":9,"vwap":773},"2026-04-13",48.78,49.23,48.32,-0.2,65500,{"date":1195,"open":1196,"high":767,"low":1038,"close":978,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":978},"2026-04-10",48.52,0.52,1.07,100500,{"date":1201,"open":1020,"high":915,"low":1020,"close":812,"change":1202,"percent_change":151,"volume":1203,"transactions":9,"vwap":812},"2026-04-09",1.4,154000,{"date":1205,"open":1044,"high":992,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-08",46.28,46.98,1.14,2.49,99100,{"date":1212,"open":1213,"high":1109,"low":1214,"close":1215,"change":612,"percent_change":613,"volume":1216,"transactions":9,"vwap":1215},"2026-04-07",45.85,44.48,45.84,168200,{"date":1218,"open":1219,"high":1207,"low":1220,"close":1221,"change":86,"percent_change":789,"volume":1222,"transactions":9,"vwap":1221},"2026-04-06",45.32,43.029999,45.83,139900,{"date":1224,"open":1225,"high":1165,"low":1226,"close":1227,"change":1098,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-02",45.7,44.67,45.69,-0.5,76700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":254,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-01",45.63,46.62,44.9,45.92,0.81,62800,{"date":1239,"open":1213,"high":1240,"low":1241,"close":1242,"change":592,"percent_change":798,"volume":1243,"transactions":9,"vwap":1242},"2026-03-31",45.96,44.7,45.55,63100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":93,"percent_change":57,"volume":1250,"transactions":9,"vwap":1249},"2026-03-30",45.23,45.77,44.65,45.42,101800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":703,"volume":1258,"transactions":9,"vwap":1256},"2026-03-27",44.75,45.72,44.33,45.2,0.28,98900,{"date":1260,"open":1261,"high":1225,"low":1262,"close":1262,"change":368,"percent_change":231,"volume":1263,"transactions":9,"vwap":1262},"2026-03-26",44.94,44.92,64500,{"date":1265,"open":1215,"high":1213,"low":1266,"close":1267,"change":193,"percent_change":1192,"volume":1268,"transactions":9,"vwap":1267},"2026-03-25",45.0099983,45.17,81600,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1008,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1008},"2026-03-24",44.099998,45.93,0.72,1.62,81100,{"date":1277,"open":1271,"high":1278,"low":1271,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-23",45.44,44.54,1.39,3.22,83200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-20",43.84,44.14,42.98,43.15,-0.52,-1.19,318800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":873,"percent_change":685,"volume":1298,"transactions":9,"vwap":1297},"2026-03-19",43.6,43.97,42.9,43.67,79000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-18",43.51,45.54,43.060001,43.79,0.12,0.27,139400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1297,"change":93,"percent_change":100,"volume":1313,"transactions":9,"vwap":1297},"2026-03-17",43.56,44.32,43.29,60700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":348,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-16",44.080002,44.21,43.44,43.45,-0.98,63600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":663,"percent_change":1181,"volume":1328,"transactions":9,"vwap":1327},"2026-03-13",44.57,45.25,43.43,43.88,83500,{"date":1330,"open":1331,"high":1241,"low":1332,"close":1333,"change":1257,"percent_change":459,"volume":1334,"transactions":9,"vwap":1333},"2026-03-12",44,43.5,44.56,78800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":775,"percent_change":221,"volume":1341,"transactions":9,"vwap":1340},"2026-03-11",44.26,45.09,44.11,44.28,49800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1226,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1226},"2026-03-10",44.55,45.73,44.44,-0.31,-0.69,102100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":41,"change":1320,"percent_change":583,"volume":1355,"transactions":9,"vwap":41},"2026-03-09",44.64,45.56,43.23,121800,{"date":1357,"open":991,"high":1358,"low":1359,"close":1240,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1240},"2026-03-06",47.68,45.53,-1.91,-3.99,67800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":927,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":927},"2026-03-05",46,48.94,45.88,2.89,6.43,118900,{"date":1372,"open":1332,"high":41,"low":1373,"close":41,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":41},"2026-03-04",43.33,1.69,3.9,80000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1312,"change":798,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1312},"2026-03-03",42.5,43.73,41.8,0.67,66100,{"date":1385,"open":1386,"high":1354,"low":1387,"close":1388,"change":916,"percent_change":1389,"volume":880,"transactions":9,"vwap":1388},"2026-03-02",41.86,41.31,43,2.31,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":221,"volume":1397,"transactions":9,"vwap":1395},"2026-02-27",42.12,43.39,41.56,42.029999,-0.37,33400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1065,"volume":1405,"transactions":9,"vwap":1403},"2026-02-26",42.32,43.18,42.07,42.4,0.16,37900,{"date":1407,"open":1220,"high":1220,"low":1408,"close":1409,"change":1396,"percent_change":221,"volume":1410,"transactions":9,"vwap":1409},"2026-02-25",41.99,42.24,34800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-24",42.049999,43.28,41.98,42.61,0.64,1.52,34300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1181,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-23",41.6,43.46,41.29,41.97,-3.52,48400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1332,"change":1433,"percent_change":858,"volume":1434,"transactions":9,"vwap":1332},"2026-02-20",42.79,43.74,42.49,0.66,54600,{"date":1436,"open":1393,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":962,"transactions":9,"vwap":1439},"2026-02-19",43.52,42.17,42.84,-0.47,-1.09,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":264,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-18",43.53,44.18,43.16,43.31,-0.8,39300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-17",44.42,44.71,43.66,-0.77,-1.73,41800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":141,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-13",44.24,44.74,43.98,44.43,1.05,38500,{"date":1467,"open":1468,"high":1469,"low":1444,"close":1295,"change":231,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1295},"2026-02-12",45.02,45.27,-1.24,43200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":141,"percent_change":1478,"volume":791,"transactions":9,"vwap":1477},"2026-02-11",44.5,45.15,44.049999,44.52,1.04,{"date":1480,"open":1452,"high":1481,"low":1295,"close":1482,"change":1192,"percent_change":488,"volume":910,"transactions":9,"vwap":1482},"2026-02-10",44.77,44.060001,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1337,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1337},"2026-02-09",44.22,45,43.94,-0.34,-0.76,36600,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-06",43.86,44.87,44.6,0.91,2.08,53400,{"date":1500,"open":1501,"high":1502,"low":1414,"close":1503,"change":1396,"percent_change":1153,"volume":1504,"transactions":9,"vwap":1503},"2026-02-05",44.040001,44.19,43.69,40500,{"date":1506,"open":1288,"high":1507,"low":1288,"close":1482,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1482},"2026-02-04",44.41,1.02,2.37,56900,{"date":1512,"open":1425,"high":1513,"low":1425,"close":1514,"change":1515,"percent_change":753,"volume":1516,"transactions":9,"vwap":1514},"2026-02-03",43.12,43.040001,1.09,66900,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-02",40.8,42.33,41.95,0.98,2.39,72600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":243,"percent_change":1059,"volume":1531,"transactions":9,"vwap":1530},"2026-01-30",40.47,41.18,40.15,40.97,58600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":126,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-29",40.57,41.0099983,40,40.99,2.24,33700,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1016,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-28",40.65,40.09,-1.01,43900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":469,"percent_change":469,"volume":1552,"transactions":9,"vwap":1551},"2026-01-27",40.46,41.099998,40.2,40.5,45000,{"date":1554,"open":1527,"high":1555,"low":1556,"close":1551,"change":732,"percent_change":409,"volume":1557,"transactions":9,"vwap":1551},"2026-01-26",40.98,40.24,36100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-23",41.07,41.35,40.42,40.53,-0.66,-1.6,24800,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":294,"percent_change":712,"volume":1397,"transactions":9,"vwap":1571},"2026-01-22",40.44,41.73,41.19,{"date":1573,"open":1519,"high":1574,"low":1575,"close":1535,"change":100,"percent_change":1576,"volume":1334,"transactions":9,"vwap":1535},"2026-01-21",41.57,40.25,1.26,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1551,"change":1228,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1551},"2026-01-20",40.39,40.81,40.0099983,-1.22,51800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1433,"percent_change":1590,"volume":1060,"transactions":9,"vwap":1589},"2026-01-16",40.29,41.080002,39.95,41,1.64,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1257,"percent_change":995,"volume":1434,"transactions":9,"vwap":1596},"2026-01-15",40.099998,40.71,39.71,40.34,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1306,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-14",39.89,40.38,39.15,40.060001,0.68,47400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-13",40.040001,40.36,39.72,39.79,-0.3,-0.75,42600,{"date":1615,"open":1616,"high":1596,"low":1616,"close":1543,"change":545,"percent_change":1576,"volume":1617,"transactions":9,"vwap":1543},"2026-01-12",39.44,68900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":253,"volume":1449,"transactions":9,"vwap":1623},"2026-01-09",39.69,39.86,38.71,39.59,0.08,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1478,"percent_change":1631,"volume":1498,"transactions":9,"vwap":1630},"2026-01-08",38.24,39.97,38.07,39.51,2.7,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":653,"volume":1639,"transactions":9,"vwap":1637},"2026-01-07",38.65,38.8,37.89,38.47,-0.26,50300,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":722,"percent_change":917,"volume":1639,"transactions":9,"vwap":1644},"2026-01-06",37.7,38.97,38.73,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1197,"percent_change":1280,"volume":1650,"transactions":9,"vwap":1649},"2026-01-05",37.4,38.75,37.96,54500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":997,"transactions":9,"vwap":1656},"2026-01-02",37.3,37.99,36.85,37.44,0.07,0.19,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":349,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-31",38.26,38.5,37.27,37.37,-2.07,101400,{"date":1668,"open":1647,"high":1669,"low":1670,"close":1671,"change":1273,"percent_change":1142,"volume":1672,"transactions":9,"vwap":1671},"2025-12-30",38.54,36.99,38.16,160200,{"date":1674,"open":1675,"high":1671,"low":1676,"close":1656,"change":176,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1656},"2025-12-29",38,36.23,-1.86,264200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":264,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-26",38.27,38.52,37.97,38.15,-0.91,75700,{"date":1688,"open":1675,"high":1669,"low":1689,"close":1662,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1662},"2025-12-24",37.39,0.59,1.56,49300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":193,"percent_change":535,"volume":791,"transactions":9,"vwap":1698},"2025-12-23",37.81,38.23,37.66,37.91,{"date":1700,"open":1653,"high":1701,"low":1702,"close":1675,"change":1066,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1675},"2025-12-22",38.13,37.29,2.15,68400,{"date":1706,"open":1698,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-19",38.0099983,37.099998,37.2,-0.88,-2.31,179800,{"date":1714,"open":1696,"high":1715,"low":1716,"close":1717,"change":898,"percent_change":592,"volume":1718,"transactions":9,"vwap":1717},"2025-12-18",38.82,37.94,38.080002,42100,{"date":1720,"open":1721,"high":1722,"low":1695,"close":1723,"change":1396,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-17",38.28,38.69,38.029999,-0.96,44200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1488,"percent_change":1710,"volume":1613,"transactions":9,"vwap":1731},"2025-12-16",38.59,39.24,38.38,38.4,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1396,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-15",39.28,38.060001,38.74,-0.95,122300,{"date":1740,"open":1601,"high":1741,"low":1742,"close":1743,"change":156,"percent_change":899,"volume":1744,"transactions":9,"vwap":1743},"2025-12-12",39.5,38.92,39.11,84400,{"date":1746,"open":1681,"high":1747,"low":1681,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-11",39.39,39.07,0.83,2.17,90500,{"date":1753,"open":1653,"high":1754,"low":1755,"close":1627,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1627},"2025-12-10",38.66,37.23,1.12,3.02,172500,{"date":1760,"open":1761,"high":1683,"low":1762,"close":1763,"change":1764,"percent_change":1611,"volume":1765,"transactions":9,"vwap":1763},"2025-12-09",37.31,37,37.12,-0.11,76000,{"date":1767,"open":1768,"high":1769,"low":1763,"close":1755,"change":1737,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1755},"2025-12-08",38.31,39.29,-2.49,71800,{"date":1773,"open":1774,"high":1637,"low":1775,"close":1776,"change":295,"percent_change":136,"volume":1639,"transactions":9,"vwap":1776},"2025-12-05",37.74,37.6,38.18,{"date":1778,"open":1779,"high":1742,"low":1780,"close":1781,"change":1782,"percent_change":305,"volume":1783,"transactions":9,"vwap":1781},"2025-12-04",38.32,37.79,37.85,-0.62,63900,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1637,"change":496,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1637},"2025-12-03",37.69,38.51,2.18,40000,{"date":1791,"open":1654,"high":1792,"low":1793,"close":1794,"change":732,"percent_change":634,"volume":1795,"transactions":9,"vwap":1794},"2025-12-02",38.11,37.45,37.65,75500,{"date":1797,"open":1669,"high":1798,"low":1799,"close":1800,"change":939,"percent_change":1801,"volume":933,"transactions":9,"vwap":1800},"2025-12-01",39.080002,37.63,37.68,-2.74,{"date":1803,"open":1804,"high":1804,"low":1684,"close":1736,"change":694,"percent_change":712,"volume":1557,"transactions":9,"vwap":1736},"2025-11-28",39.040001,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":243,"percent_change":1059,"volume":1516,"transactions":9,"vwap":1810},"2025-11-26",38.25,38.84,38.099998,38.57,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1728,"change":179,"percent_change":1168,"volume":1816,"transactions":9,"vwap":1728},"2025-11-25",37.78,38.89,37.54,78600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":337,"percent_change":212,"volume":1823,"transactions":9,"vwap":1822},"2025-11-24",37.080002,37.88,36.82,37.59,264500,{"date":1825,"open":1826,"high":1780,"low":1827,"close":1828,"change":57,"percent_change":420,"volume":1829,"transactions":9,"vwap":1828},"2025-11-21",36.72,36.62,37.18,101000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-20",36.66,37.76,36.25,36.69,0.25,0.69,96300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1257,"percent_change":722,"volume":1298,"transactions":9,"vwap":1844},"2025-11-19",35.96,36.81,35.89,36.44,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":359,"percent_change":1515,"volume":1850,"transactions":9,"vwap":1849},"2025-11-18",35.77,36.57,36.16,95700,{"date":1852,"open":1647,"high":1813,"low":30,"close":1847,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1847},"2025-11-17",-2,-5.3,70000,{"date":1857,"open":1858,"high":1717,"low":1859,"close":1860,"change":264,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-14",37.98,37.35,37.77,-0.92,63700,{"date":1864,"open":1865,"high":1866,"low":1636,"close":1867,"change":24,"percent_change":1440,"volume":1268,"transactions":9,"vwap":1867},"2025-11-13",38.21,38.76,38.12,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":507,"percent_change":798,"volume":1874,"transactions":9,"vwap":1873},"2025-11-12",38.19,39,37.8,38.3,58100,{"date":1876,"open":1661,"high":1877,"low":1859,"close":1870,"change":25,"percent_change":1186,"volume":1878,"transactions":9,"vwap":1870},"2025-11-11",38.49,114800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1682,"change":953,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1682},"2025-11-10",39.62,39.77,38.17,-2.16,92800,{"date":1887,"open":1728,"high":1888,"low":1662,"close":1889,"change":1066,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-07",39.48,39.37,2.07,68600,{"date":1893,"open":1894,"high":1388,"low":1895,"close":1810,"change":744,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1810},"2025-11-06",42.22,38.22,-4.41,136900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1478,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-05",39.73,40.62,39.09,40.35,2.65,80400,{"date":1907,"open":1908,"high":1609,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1193,"transactions":9,"vwap":1910},"2025-11-04",39.22,39.060001,39.31,-0.56,-1.4,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":685,"percent_change":653,"volume":1919,"transactions":9,"vwap":1918},"2025-11-03",40.13,40.18,39.19,39.87,46100,{"date":1921,"open":1534,"high":1922,"low":1588,"close":1923,"change":1455,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-31",41.02,40.14,-1.88,63000,{"date":1927,"open":1928,"high":1929,"low":1595,"close":1930,"change":1273,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-30",39.84,41.26,40.91,1.79,51400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":664,"volume":1524,"transactions":9,"vwap":1938},"2025-10-29",40.63,41.25,39.8,40.19,-0.54,{"date":1941,"open":1607,"high":1587,"low":1942,"close":1943,"change":1433,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-28",39.99,40.73,1.65,55100,{"date":1947,"open":1560,"high":1936,"low":1948,"close":1949,"change":349,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-27",39.96,40.07,-1.93,60000,{"date":1953,"open":1387,"high":1387,"low":1954,"close":1955,"change":1956,"percent_change":93,"volume":1957,"transactions":9,"vwap":1955},"2025-10-24",40.59,40.86,0.09,32800,{"date":1959,"open":1550,"high":1587,"low":1807,"close":1960,"change":703,"percent_change":858,"volume":1961,"transactions":9,"vwap":1960},"2025-10-23",40.77,76500,{"date":1963,"open":1964,"high":1965,"low":1942,"close":1529,"change":1966,"percent_change":1360,"volume":1967,"transactions":9,"vwap":1529},"2025-10-22",40.96,41.13,-0.78,64200,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":243,"percent_change":1059,"volume":1973,"transactions":9,"vwap":1972},"2025-10-21",40.84,41.58,40.93,47200,{"date":1975,"open":1548,"high":1976,"low":1548,"close":1977,"change":478,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-20",41.14,40.95,1.97,42700,{"date":1981,"open":1982,"high":1983,"low":1536,"close":1984,"change":1228,"percent_change":837,"volume":1985,"transactions":9,"vwap":1984},"2025-10-17",40.4,41.029999,40.16,55200,{"date":1987,"open":1971,"high":1988,"low":1989,"close":1989,"change":743,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-16",41.76,40.66,-2.17,67100,{"date":1993,"open":152,"high":1994,"low":1995,"close":1394,"change":106,"percent_change":1996,"volume":1471,"transactions":9,"vwap":1394},"2025-10-15",41.67,41.060001,1.29,{"date":1998,"open":1556,"high":1999,"low":1556,"close":1983,"change":2000,"percent_change":1129,"volume":2001,"transactions":9,"vwap":1983},"2025-10-14",41.55,0.42,64400,{"date":2003,"open":2004,"high":1542,"low":2005,"close":2006,"change":1464,"percent_change":1904,"volume":1666,"transactions":9,"vwap":2006},"2025-10-13",39.93,39.75,40.61,{"date":2008,"open":1581,"high":2009,"low":1871,"close":2010,"change":2011,"percent_change":743,"volume":2012,"transactions":9,"vwap":2010},"2025-10-10",40.49,39.56,-0.36,208000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1939,"percent_change":664,"volume":2019,"transactions":9,"vwap":2018},"2025-10-09",40.51,40.52,39.78,39.92,125000,{"date":2021,"open":1915,"high":2022,"low":2023,"close":1548,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1548},"2025-10-08",40.94,39.54,0.57,1.43,112700,{"date":2028,"open":2017,"high":1556,"low":1747,"close":1599,"change":526,"percent_change":368,"volume":2029,"transactions":9,"vwap":1599},"2025-10-07",123300,{"date":2031,"open":2016,"high":1580,"low":1882,"close":1942,"change":77,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1942},"2025-10-06",-1.26,152100,{"date":2035,"open":1579,"high":1560,"low":1938,"close":1551,"change":111,"percent_change":623,"volume":2036,"transactions":9,"vwap":1551},"2025-10-03",49600,{"date":2038,"open":1607,"high":2039,"low":1599,"close":2040,"change":1045,"percent_change":2024,"volume":2041,"transactions":9,"vwap":2040},"2025-10-02",40.82,40.26,50900,{"date":2043,"open":1938,"high":2044,"low":2045,"close":2046,"change":775,"percent_change":1724,"volume":2047,"transactions":9,"vwap":2046},"2025-10-01",40.67,39.88,40.029999,89000,{"date":2049,"open":1888,"high":1534,"low":2050,"close":1562,"change":338,"percent_change":1142,"volume":2051,"transactions":9,"vwap":1562},"2025-09-30",39.13,115600,{"date":2053,"open":2054,"high":1928,"low":2055,"close":2054,"change":1658,"percent_change":50,"volume":2056,"transactions":9,"vwap":2054},"2025-09-29",39.66,39.0099983,71700,{"date":2058,"open":1804,"high":1620,"low":1722,"close":2059,"change":92,"percent_change":2060,"volume":1250,"transactions":9,"vwap":2059},"2025-09-26",39.47,1.91,{"date":2062,"open":1866,"high":1910,"low":1731,"close":1644,"change":1638,"percent_change":653,"volume":2063,"transactions":9,"vwap":1644},"2025-09-25",61000,{"date":2065,"open":2066,"high":2067,"low":1866,"close":2068,"change":116,"percent_change":348,"volume":2069,"transactions":9,"vwap":2068},"2025-09-24",39.32,39.67,38.99,93400,{"date":2071,"open":1889,"high":2072,"low":1743,"close":2073,"change":327,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-23",40.11,39.16,-0.53,133000,{"date":2077,"open":1717,"high":1918,"low":1717,"close":1889,"change":865,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1889},"2025-09-22",3.09,182500,{"date":2081,"open":2082,"high":2083,"low":1675,"close":1870,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1870},"2025-09-19",40.89,41.11,-2.77,-6.76,411500,{"date":2088,"open":2089,"high":1530,"low":2089,"close":1964,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1964},"2025-09-18",39.53,1.51,3.83,99200,{"date":2094,"open":1747,"high":2044,"low":2095,"close":2096,"change":1624,"percent_change":253,"volume":2097,"transactions":9,"vwap":2096},"2025-09-17",39.17,39.45,72200,{"date":2099,"open":2100,"high":1609,"low":2095,"close":1889,"change":684,"percent_change":264,"volume":2101,"transactions":9,"vwap":1889},"2025-09-16",39.34,52500,{"date":2103,"open":2104,"high":1608,"low":1616,"close":1630,"change":535,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1630},"2025-09-15",40.02,-0.6,86000,{"date":2108,"open":2109,"high":1580,"low":2110,"close":2005,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2005},"2025-09-12",40.58,39.68,-1.37,-3.33,70600,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-09-11",39.57,41.17,41.12,1.47,3.71,88200,{"date":2123,"open":2124,"high":1550,"low":2096,"close":2125,"change":829,"percent_change":231,"volume":1855,"transactions":9,"vwap":2125},"2025-09-10",39.76,39.65,{"date":2127,"open":2128,"high":2128,"low":1918,"close":1918,"change":2129,"percent_change":2130,"volume":1885,"transactions":9,"vwap":1918},"2025-09-09",41.44,-1.59,-3.84,{"date":2132,"open":2133,"high":2134,"low":1955,"close":2135,"change":2136,"percent_change":1455,"volume":2137,"transactions":9,"vwap":2135},"2025-09-08",41.69,41.9,41.46,-0.32,80800,{"date":2139,"open":2140,"high":1379,"low":2141,"close":2142,"change":732,"percent_change":409,"volume":2143,"transactions":9,"vwap":2142},"2025-09-05",41.81,41.24,41.78,77100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2140,"change":1576,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2140},"2025-09-04",40.75,41.84,40.64,3.11,107500,{"date":2152,"open":2153,"high":2022,"low":2046,"close":2154,"change":116,"percent_change":536,"volume":2155,"transactions":9,"vwap":2154},"2025-09-03",40.54,40.55,90400,{"date":2157,"open":2158,"high":2133,"low":2109,"close":2159,"change":2111,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-02",41.63,40.72,-3.25,97700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2011,"percent_change":953,"volume":2168,"transactions":9,"vwap":2167},"2025-08-29",42.36,42.96,41.64,42.09,90300,{"date":2170,"open":1316,"high":2171,"low":1520,"close":2172,"change":1456,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-28",44.34,42.45,-3.92,106700,{"date":2176,"open":2177,"high":1248,"low":2178,"close":1445,"change":634,"percent_change":24,"volume":2179,"transactions":9,"vwap":1445},"2025-08-27",44.15,43.75,112000,{"date":2181,"open":1255,"high":2182,"low":2183,"close":1337,"change":829,"percent_change":389,"volume":2184,"transactions":9,"vwap":1337},"2025-08-26",44.96,44.17,176600,{"date":2186,"open":1352,"high":1338,"low":2187,"close":1214,"change":328,"percent_change":953,"volume":2188,"transactions":9,"vwap":1214},"2025-08-25",44.46,90600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-22",43.32,45.3,42.83,44.86,1.96,4.57,175800,{"date":2199,"open":1446,"high":1312,"low":2200,"close":1296,"change":2011,"percent_change":1082,"volume":2201,"transactions":9,"vwap":1296},"2025-08-21",42.63,100800,{"date":2203,"open":2204,"high":1304,"low":1388,"close":2205,"change":1638,"percent_change":2105,"volume":2206,"transactions":9,"vwap":2205},"2025-08-20",43.65,43.26,126700,{"date":2208,"open":2209,"high":1337,"low":1303,"close":1437,"change":337,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1437},"2025-08-19",43.42,0.95,116200,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":507,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-18",42.93,43.63,43.11,0.26,124500,{"date":2220,"open":2165,"high":1414,"low":2221,"close":1388,"change":899,"percent_change":1045,"volume":2222,"transactions":9,"vwap":1388},"2025-08-15",42.43,239000,{"date":2224,"open":1513,"high":2225,"low":2226,"close":1296,"change":2105,"percent_change":805,"volume":2227,"transactions":9,"vwap":1296},"2025-08-14",43.47,42.16,148900,{"date":2229,"open":2230,"high":2204,"low":1402,"close":1332,"change":1202,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1332},"2025-08-13",42.13,3.33,144800,{"date":2234,"open":2083,"high":1520,"low":1530,"close":2235,"change":852,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-12",42.099998,2.81,111700,{"date":2239,"open":1581,"high":1589,"low":1900,"close":1977,"change":121,"percent_change":1757,"volume":2240,"transactions":9,"vwap":1977},"2025-08-11",137000,{"date":2242,"open":2243,"high":1536,"low":2244,"close":2005,"change":612,"percent_change":673,"volume":2245,"transactions":9,"vwap":2005},"2025-08-08",39.83,38.88,196200,{"date":2247,"open":2248,"high":2148,"low":182,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-07",34.87,39.74,-1.8,-4.33,634800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":980,"volume":2260,"transactions":9,"vwap":2258},"2025-08-06",41.39,41.72,40.85,41.54,0.15,93600,{"date":2262,"open":2118,"high":2263,"low":1579,"close":2255,"change":2264,"percent_change":2265,"volume":1905,"transactions":9,"vwap":2255},"2025-08-05",41.79,0.54,1.32,{"date":2267,"open":2040,"high":2268,"low":2010,"close":2257,"change":1433,"percent_change":1590,"volume":2269,"transactions":9,"vwap":2257},"2025-08-04",41.42,87200,{"date":2271,"open":1575,"high":2272,"low":2096,"close":1938,"change":1911,"percent_change":2111,"volume":2150,"transactions":9,"vwap":1938},"2025-08-01",40.56,{"date":2274,"open":2257,"high":2275,"low":1586,"close":2146,"change":653,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2146},"2025-07-31",41.15,-1.62,106500,{"date":2279,"open":2280,"high":2193,"low":1537,"close":2268,"change":775,"percent_change":974,"volume":2281,"transactions":9,"vwap":2268},"2025-07-30",41.94,122000,{"date":2283,"open":1514,"high":1332,"low":2133,"close":2140,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2140},"2025-07-29",-0.94,-2.2,93100,{"date":2288,"open":2289,"high":2290,"low":1416,"close":2291,"change":743,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-28",43.78,44.37,42.75,-2.06,57200,{"date":2295,"open":1346,"high":2296,"low":2205,"close":2204,"change":516,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2204},"2025-07-25",44.72,-1,115100,{"date":2300,"open":2301,"high":2290,"low":2226,"close":2302,"change":1515,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-24",42.67,44.09,2.53,144600,{"date":2306,"open":2307,"high":2205,"low":2200,"close":1388,"change":163,"percent_change":2308,"volume":1751,"transactions":9,"vwap":1388},"2025-07-23",42.85,1.3,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2172,"change":57,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2172},"2025-07-22",42,43.14,41.96,1.17,83600,{"date":2317,"open":2200,"high":2318,"low":2319,"close":2313,"change":1396,"percent_change":221,"volume":2320,"transactions":9,"vwap":2313},"2025-07-21",42.88,41.82,66000,{"date":2322,"open":2323,"high":2323,"low":2324,"close":1520,"change":837,"percent_change":2325,"volume":1149,"transactions":9,"vwap":1520},"2025-07-18",43.83,42.2,-2.82,{"date":2327,"open":2216,"high":1331,"low":2328,"close":1310,"change":2217,"percent_change":623,"volume":2329,"transactions":9,"vwap":1310},"2025-07-17",43.080002,57800,{"date":2331,"open":2204,"high":2332,"low":2333,"close":2334,"change":116,"percent_change":775,"volume":2335,"transactions":9,"vwap":2334},"2025-07-16",43.92,42.71,43.3,53300,{"date":2337,"open":1344,"high":2338,"low":1318,"close":2225,"change":1861,"percent_change":1665,"volume":2339,"transactions":9,"vwap":2225},"2025-07-15",44.61,59900,{"date":2341,"open":2342,"high":1246,"low":1331,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-14",45.029999,44.39,-0.64,-1.42,45500,{"date":2348,"open":2349,"high":1032,"low":2350,"close":2342,"change":2074,"percent_change":582,"volume":2351,"transactions":9,"vwap":2342},"2025-07-11",45.35,44.8,75300,{"date":2353,"open":1249,"high":1050,"low":1249,"close":1353,"change":86,"percent_change":789,"volume":2354,"transactions":9,"vwap":1353},"2025-07-10",55600,{"date":2356,"open":1227,"high":2357,"low":2358,"close":1249,"change":732,"percent_change":409,"volume":2359,"transactions":9,"vwap":1249},"2025-07-09",46.61,45.19,35700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":694,"percent_change":1065,"volume":2366,"transactions":9,"vwap":2365},"2025-07-08",45.5,46.35,45.049999,45.45,72100,{"date":2368,"open":2369,"high":1207,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-07-07",46.22,45.24,45.28,-1.2,-2.58,77800,{"date":2376,"open":1117,"high":2377,"low":1174,"close":1002,"change":634,"percent_change":116,"volume":2378,"transactions":9,"vwap":1002},"2025-07-03",47.24,31200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":1003,"change":92,"percent_change":1274,"volume":2384,"transactions":9,"vwap":1003},"2025-07-02",46.0099983,46.78,45.4,158900,{"date":2386,"open":1445,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-07-01",47.41,44.16,45.82,1.36,3.06,81800,{"date":2394,"open":2395,"high":1219,"low":2396,"close":2187,"change":156,"percent_change":1956,"volume":1229,"transactions":9,"vwap":2187},"2025-06-30",44.66,44.45,{"date":2398,"open":2399,"high":1008,"low":1339,"close":1452,"change":408,"percent_change":193,"volume":2400,"transactions":9,"vwap":1452},"2025-06-27",44.63,227000,{"date":2402,"open":1503,"high":1248,"low":1503,"close":2187,"change":92,"percent_change":1374,"volume":761,"transactions":9,"vwap":2187},"2025-06-26",{"date":2404,"open":2405,"high":1242,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-25",44.81,43.61,43.72,-1.14,-2.54,48000,{"date":2412,"open":2413,"high":2414,"low":2177,"close":2194,"change":141,"percent_change":1478,"volume":2415,"transactions":9,"vwap":2194},"2025-06-24",44.68,45.34,40900,{"date":2417,"open":2209,"high":1507,"low":2418,"close":2419,"change":1837,"percent_change":399,"volume":2420,"transactions":9,"vwap":2419},"2025-06-23",42.92,44.4,64000,{"date":2422,"open":2423,"high":2187,"low":2424,"close":2424,"change":536,"percent_change":1737,"volume":2425,"transactions":9,"vwap":2424},"2025-06-20",44.3,43.71,96700,{"date":2427,"open":1354,"high":2343,"low":1354,"close":2428,"change":722,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-06-18",44.13,1.78,74800,{"date":2432,"open":2433,"high":2423,"low":1373,"close":2434,"change":1685,"percent_change":2292,"volume":1765,"transactions":9,"vwap":2434},"2025-06-17",44.07,43.36,{"date":2436,"open":1487,"high":1474,"low":2204,"close":2437,"change":106,"percent_change":572,"volume":2438,"transactions":9,"vwap":2437},"2025-06-16",44.27,54200,{"date":2440,"open":1475,"high":1475,"low":1503,"close":1431,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1431},"2025-06-13",-1.95,-4.27,66700,{"date":2445,"open":2365,"high":2446,"low":2447,"close":1227,"change":1638,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1227},"2025-06-12",46.02,45.13,-0.57,62600,{"date":2451,"open":993,"high":1111,"low":1215,"close":1173,"change":2452,"percent_change":25,"volume":2453,"transactions":9,"vwap":1173},"2025-06-11",-0.15,63300,{"date":2455,"open":2456,"high":1003,"low":2457,"close":1119,"change":789,"percent_change":1603,"volume":1979,"transactions":9,"vwap":1119},"2025-06-10",46.049999,45.98,{"date":2459,"open":1365,"high":2460,"low":2461,"close":2462,"change":1658,"percent_change":2000,"volume":2463,"transactions":9,"vwap":2462},"2025-06-09",46.25,45.75,45.79,54100,{"date":2465,"open":1225,"high":2466,"low":2467,"close":2468,"change":995,"percent_change":1691,"volume":2469,"transactions":9,"vwap":2468},"2025-06-06",46.14,45.31,45.6,30000,{"date":2471,"open":1453,"high":1475,"low":2343,"close":1234,"change":634,"percent_change":24,"volume":2472,"transactions":9,"vwap":1234},"2025-06-05",47900,{"date":2474,"open":2462,"high":2475,"low":1262,"close":41,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":41},"2025-06-04",45.8,-0.61,-1.34,48100,{"date":2480,"open":1486,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":960,"volume":2485,"transactions":9,"vwap":2483},"2025-06-03",46.2,44.69,45.59,0.75,60100,{"date":2487,"open":2383,"high":2383,"low":1311,"close":2488,"change":389,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-02",44.84,-1.08,73800,{"date":2492,"open":2364,"high":2462,"low":2364,"close":2493,"change":1098,"percent_change":1228,"volume":2494,"transactions":9,"vwap":2493},"2025-05-30",45.33,71200,{"date":2496,"open":1072,"high":2497,"low":2498,"close":1353,"change":1257,"percent_change":703,"volume":2499,"transactions":9,"vwap":1353},"2025-05-29",45.9,44.85,60900,{"date":2501,"open":2502,"high":1365,"low":2503,"close":2371,"change":1099,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2371},"2025-05-28",45.89,45.060001,-1.05,61600,{"date":2507,"open":1475,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-05-27",46.17,44.58,45.76,1.42,3.2,47600,{"date":2515,"open":2289,"high":1352,"low":2178,"close":2171,"change":1016,"percent_change":1861,"volume":2516,"transactions":9,"vwap":2171},"2025-05-23",40300,{"date":2518,"open":2399,"high":2519,"low":2520,"close":1253,"change":243,"percent_change":408,"volume":2521,"transactions":9,"vwap":1253},"2025-05-22",45.12,43.93,47000,{"date":2523,"open":2524,"high":2525,"low":2395,"close":1481,"change":380,"percent_change":1182,"volume":2526,"transactions":9,"vwap":1481},"2025-05-21",45.65,46.12,56800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":516,"percent_change":2284,"volume":754,"transactions":9,"vwap":2532},"2025-05-20",46.32,47.4,46.040001,46.23,{"date":2534,"open":2468,"high":966,"low":2468,"close":959,"change":284,"percent_change":790,"volume":2535,"transactions":9,"vwap":959},"2025-05-19",35600,{"date":2537,"open":1167,"high":2538,"low":2446,"close":1148,"change":254,"percent_change":1066,"volume":2539,"transactions":9,"vwap":1148},"2025-05-16",46.68,52300,{"date":2541,"open":1221,"high":1172,"low":1221,"close":1365,"change":1657,"percent_change":2259,"volume":776,"transactions":9,"vwap":1365},"2025-05-15",{"date":2543,"open":1160,"high":2544,"low":1272,"close":1272,"change":2545,"percent_change":2546,"volume":2494,"transactions":9,"vwap":1272},"2025-05-14",47.33,-1.36,-2.88,{"date":2548,"open":2549,"high":2550,"low":966,"close":2551,"change":163,"percent_change":865,"volume":2552,"transactions":9,"vwap":2551},"2025-05-13",47.16,47.72,47.29,69400,{"date":2554,"open":1207,"high":2555,"low":2556,"close":1033,"change":858,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1033},"2025-05-12",47.73,46.52,3.41,119000,{"date":2560,"open":2447,"high":2561,"low":2562,"close":1256,"change":694,"percent_change":1065,"volume":2563,"transactions":9,"vwap":1256},"2025-05-09",46.21,45.11,75100,{"date":2565,"open":1445,"high":2497,"low":2165,"close":2342,"change":2566,"percent_change":2567,"volume":1349,"transactions":9,"vwap":2342},"2025-05-08",2.79,6.61,{"date":2569,"open":2570,"high":2333,"low":2142,"close":1409,"change":2259,"percent_change":980,"volume":1243,"transactions":9,"vwap":1409},"2025-05-07",42.64,{"date":2572,"open":2573,"high":2574,"low":2140,"close":2167,"change":2011,"percent_change":953,"volume":2575,"transactions":9,"vwap":2167},"2025-05-06",42.21,42.58,44900,{"date":2577,"open":2578,"high":1388,"low":2579,"close":2172,"change":732,"percent_change":409,"volume":2580,"transactions":9,"vwap":2172},"2025-05-05",41.92,41.89,46500,{"date":2582,"open":2226,"high":1296,"low":2280,"close":2583,"change":1496,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-02",42.48,2.19,66500,{"date":2587,"open":1555,"high":1381,"low":2588,"close":1574,"change":338,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1574},"2025-05-01",40.45,1.86,56600,{"date":2592,"open":2593,"high":2593,"low":1928,"close":1580,"change":2074,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1580},"2025-04-30",41.040001,-1.28,78000,{"date":2597,"open":1519,"high":2256,"low":2598,"close":2599,"change":253,"percent_change":57,"volume":2521,"transactions":9,"vwap":2599},"2025-04-29",40.76,41.34,{"date":2601,"open":1936,"high":2602,"low":1542,"close":1976,"change":1488,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1976},"2025-04-28",41.71,-0.82,59500,{"date":2606,"open":2607,"high":2147,"low":2608,"close":2609,"change":1489,"percent_change":2250,"volume":2610,"transactions":9,"vwap":2609},"2025-04-25",41.59,40.9,41.48,64800,{"date":186,"open":2612,"high":2613,"low":2022,"close":1409,"change":624,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1409},41.049999,42.26,2.9,62300]