[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMI":3,"homepage-market-summary":35,"stock-historical-MMI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MMI","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},"MARCUS & MILLICHAP","NYSE",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","Marcus & Millichap Inc is a national brokerage firm specializing in commercial real estate investment sales, financing, research, and advisory services. The company offers three primary services to its clients: commercial real estate investment brokerage, financing, and ancillary services, including other research, advisory, and consulting services. The company generates revenues by collecting fees on the sale and financing of commercial properties. These fees consist of commissions collected upon the sale of a property and fees collected from the placement of loans. The Company has one reportable segment: commercial real estate services. The commercial real estate services segment is the aggregation of our two operating segments: investment sales and financing services.","854","Calabasas, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7483,0.5,"Semi-Annual",{"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},28.6,28.61,28.9999,28.49,28.62,-0.02,-0.07,129318.722697,4519,28.7054,33.55,24.43,232359.84157394024,45.7,3251,{"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":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},33.62,200175,73063920.235059,-7.35,"2025-04-24",[189,190,200,211,221,232,242,253,264,275,285,295,305,314,324,335,346,355,366,376,387,397,407,418,426,434,444,455,465,476,484,493,503,514,524,533,540,547,556,563,573,584,595,602,613,620,630,639,647,656,663,672,680,691,702,712,721,728,736,745,750,755,760,765,770,776,782,787,793,798,805,811,818,825,833,838,845,853,859,868,873,880,885,889,895,900,909,917,924,930,938,944,951,960,966,973,981,986,993,1001,1008,1014,1021,1025,1030,1035,1040,1048,1057,1064,1071,1076,1080,1087,1093,1101,1108,1113,1118,1127,1134,1140,1146,1153,1161,1168,1177,1185,1191,1198,1205,1213,1219,1227,1232,1239,1244,1250,1256,1263,1271,1278,1282,1288,1293,1297,1303,1310,1315,1322,1328,1332,1340,1345,1350,1356,1359,1364,1368,1373,1380,1386,1394,1400,1407,1413,1418,1424,1429,1435,1442,1449,1455,1460,1465,1471,1476,1482,1485,1490,1494,1497,1504,1510,1517,1521,1527,1533,1539,1547,1551,1557,1562,1568,1573,1576,1580,1585,1590,1596,1602,1605,1611,1615,1618,1622,1626,1630,1635,1639,1646,1653,1659,1662,1666,1670,1676,1681,1686,1689,1694,1698,1703,1708,1715,1721,1727,1731,1735,1742,1749,1752,1757,1762,1765,1770,1775,1779,1784,1788,1792,1797,1800,1805,1809,1815,1821,1827,1831,1835,1839,1844,1847,1850,1854,1859,1862,1865,1869,1873,1878,1883,1887,1891,1896,1902,1907,1914,1920,1925,1930,1936,1940,1945,1950,1954,1962,1968,1974,1980,1985,1989,1996,2001,2006,2012,2016,2020,2025,2030,2036,2040,2044,2049,2054,2058,2063,2069,2073,2078,2084,2087,2092,2097,2100,2103,2107,2111,2113,2117,2121,2124,2127,2131,2134,2139,2144,2148,2153,2159,2164,2169,2172,2178,2182,2185,2188,2194,2198,2204,2210,2213,2216,2222,2227,2231,2234,2238,2241,2243,2249,2251,2254,2259,2262,2267,2272,2275,2279,2282,2285,2289,2294,2300,2305,2308,2312,2317,2320,2325,2328,2333,2336,2339,2342],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",28.47,28.81,28.1103,0.05,0.18,205934.780237,5190,28.636,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",29.33,29.37,28.42,28.57,-0.39,-1.35,222205.078796,4296,28.6823,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":101,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",28.46,28.98,28.23,28.96,1.79,163911.820725,3596,28.7934,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",29.15,29.245,28.22,28.45,-0.59,-2.03,143212.140451,2512,28.4439,{"date":233,"open":216,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",29.29,28.58,29.04,0.09,0.31,200190.855519,5090,28.8217,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",29.53,29.64,28.67,28.95,-0.8,-2.69,201060.776481,3751,28.9772,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",30.1,30.31,29.68,29.75,-0.55,-1.82,156845.633197,3910,29.8469,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",30.16,30.595,29.845,30.3,0.23,0.76,166713.418713,3985,30.3159,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",30.66,29.915,30.07,-0.86,-2.78,170096.863728,5261,30.1194,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":270,"volume":292,"transactions":293,"vwap":294},"2026-09-22",31.12,31.39,30.275,30.93,0.07,162519.238901,3837,30.7838,{"date":296,"open":297,"high":298,"low":269,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",30.5,30.92,30.86,0.68,2.25,182332.06889,5086,30.7745,{"date":306,"open":307,"high":307,"low":258,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",30.33,30.18,-0.33,-1.08,626060.74749,5441,30.1433,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",31.62,30.48,30.51,-0.63,-2.02,147236.185835,4265,30.8486,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",31.06,31.18,30.75,31.14,0.29,0.94,165915.803833,4114,31.0101,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",30.52,30.89,30.185,30.85,-0.11,-0.36,122055.560738,4685,30.7507,{"date":347,"open":348,"high":348,"low":297,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",31.35,30.96,-0.31,-0.99,115321.362736,5220,30.8943,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",31.41,31.535,31,31.27,0.2,0.64,106257.990132,3841,31.2143,{"date":367,"open":290,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",31.19,30.49,31.07,0.02,0.06,137829.583794,4199,30.8979,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",31.22,31.6,30.9075,31.05,-0.28,-0.89,111383.841388,4486,31.0834,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",31.63,31.03,31.33,-0.56,-1.76,141662.166257,6176,31.2308,{"date":398,"open":399,"high":400,"low":316,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",31.82,32.02,31.89,-0.22,-0.69,71126.315633,3308,31.8419,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",31.49,32.19,31.47,32.11,1.01,3.25,121910.941844,3696,31.9937,{"date":419,"open":411,"high":420,"low":370,"close":421,"change":117,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",31.73,31.1,-0.54,94517.775278,3874,31.1891,{"date":427,"open":411,"high":428,"low":429,"close":360,"change":206,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",31.59,31.08,-1.23,119168.14079,5353,31.2589,{"date":435,"open":436,"high":437,"low":409,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",32.27,32.385,31.66,-0.84,-2.58,151894.309346,3456,31.7208,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",31.95,32.63,31.87,32.5,0.73,2.3,123989.843061,3448,32.4397,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",32.07,32.23,31.77,-0.43,-1.34,88337.083066,3006,31.9291,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",32.28,32.53,32.09,32.2,-0.2,-0.62,99879.900228,3437,32.203,{"date":477,"open":478,"high":479,"low":457,"close":480,"change":25,"percent_change":481,"volume":482,"transactions":483,"vwap":478},"2026-08-25",32.37,32.48,32.4,-0.06,80143.572631,2468,{"date":485,"open":486,"high":30,"low":487,"close":488,"change":489,"percent_change":238,"volume":490,"transactions":491,"vwap":492},"2026-08-24",32.45,32.105,32.42,0.1,71678.791163,2505,32.3809,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",32.8,31.935,32.32,-0.38,-1.16,101986.627942,3608,32.3295,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",32.29,33.13,31.7,32.7,-0.05,-0.15,164706.947127,4033,32.6843,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",31.96,33,32.75,1.17,3.7,117139.341478,4528,32.6317,{"date":525,"open":526,"high":527,"low":349,"close":528,"change":164,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",31.31,31.755,31.58,1.77,106787.599337,4671,31.5563,{"date":534,"open":411,"high":535,"low":359,"close":390,"change":259,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",31.575,-1.74,122532.398956,4537,31.0972,{"date":541,"open":399,"high":399,"low":391,"close":528,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",-0.19,-0.6,112593.728151,3579,31.5743,{"date":548,"open":411,"high":549,"low":550,"close":459,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",31.83,31.065,0.63,2.02,135571.522127,4218,31.5184,{"date":557,"open":558,"high":559,"low":298,"close":329,"change":25,"percent_change":481,"volume":560,"transactions":561,"vwap":562},"2026-08-12",31.13,31.37,133302.244526,3599,31.0986,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":58,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",30.73,31.365,30.62,31.16,1.6,137163.84259,3936,30.9998,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",31.29,31.5,30.28,30.67,-0.81,-2.57,173188.739601,4188,30.5973,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",31.78,32.62,31.44,31.48,-0.21,-0.66,118011.685327,4909,31.742,{"date":596,"open":508,"high":508,"low":298,"close":597,"change":65,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",31.69,1.44,183479.277171,4929,31.6352,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",30.79,31.25,30.45,31.24,0.32,1.03,108709.772037,3546,31.0388,{"date":614,"open":578,"high":370,"low":615,"close":298,"change":616,"percent_change":300,"volume":617,"transactions":618,"vwap":619},"2026-08-04",30.635,0.21,144258.079317,3932,30.8764,{"date":621,"open":622,"high":586,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",30.97,29.63,30.71,-0.04,-0.13,136961.68962,4080,30.7468,{"date":631,"open":338,"high":632,"low":633,"close":328,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",30.9775,30.54,-0.35,-1.13,112284.6861,2982,30.7545,{"date":640,"open":507,"high":641,"low":642,"close":421,"change":78,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",31.705,30.82,-1.61,96014.411593,3419,31.1153,{"date":648,"open":649,"high":436,"low":650,"close":651,"change":652,"percent_change":498,"volume":653,"transactions":654,"vwap":655},"2026-07-29",31.55,31.215,31.61,-0.12,106350.175254,3098,31.781,{"date":657,"open":576,"high":658,"low":576,"close":420,"change":362,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",32.24,2.06,138694.76596,3952,31.8892,{"date":664,"open":624,"high":665,"low":624,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",31.4,31.09,0.71,2.34,123295.8491,3671,31.1336,{"date":673,"open":674,"high":624,"low":674,"close":675,"change":51,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",30.03,30.38,1.61,110131.8922,3200,30.4152,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",29.87,30.04,29.56,29.9,-0.37,-1.22,149828.901676,3539,29.8052,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",30.68,30.715,29.96,30.27,-0.14,-0.46,147194.0165,4299,30.202,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":686,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",30.65,30.99,30.37,30.41,-1.2,129994.0498,3423,30.5619,{"date":713,"open":714,"high":378,"low":715,"close":716,"change":717,"percent_change":207,"volume":718,"transactions":719,"vwap":720},"2026-07-20",30.98,30.35,30.78,-0.42,93426.677991,2812,30.7221,{"date":722,"open":360,"high":723,"low":724,"close":725,"change":402,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-17",31.71,30.94,31.2,-0.7,127100,{"date":729,"open":730,"high":459,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",31.34,31.26,31.42,0.25,0.8,122300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",30.08,31.43,30.02,31.17,1.3,4.35,146300,{"date":746,"open":747,"high":604,"low":682,"close":682,"change":227,"percent_change":748,"volume":749,"transactions":9,"vwap":682},"2026-07-14",30.21,-1.94,137300,{"date":751,"open":340,"high":575,"low":752,"close":753,"change":402,"percent_change":72,"volume":754,"transactions":9,"vwap":753},"2026-07-13",30.42,30.46,96000,{"date":756,"open":568,"high":732,"low":757,"close":693,"change":471,"percent_change":758,"volume":759,"transactions":9,"vwap":693},"2026-07-10",30.6,-0.65,97500,{"date":761,"open":762,"high":360,"low":763,"close":762,"change":341,"percent_change":634,"volume":764,"transactions":9,"vwap":762},"2026-07-09",30.88,30.74,116700,{"date":766,"open":316,"high":723,"low":705,"close":705,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":705},"2026-07-08",-1.04,-3.25,166300,{"date":771,"open":467,"high":772,"low":773,"close":774,"change":291,"percent_change":94,"volume":775,"transactions":9,"vwap":774},"2026-07-07",32.64,31.94,32.029999,161500,{"date":777,"open":778,"high":779,"low":780,"close":516,"change":489,"percent_change":238,"volume":781,"transactions":9,"vwap":516},"2026-07-06",31.65,32.12,31.52,102700,{"date":783,"open":784,"high":774,"low":559,"close":784,"change":785,"percent_change":17,"volume":786,"transactions":9,"vwap":784},"2026-07-02",31.86,0.16,113200,{"date":788,"open":789,"high":412,"low":790,"close":507,"change":107,"percent_change":791,"volume":792,"transactions":9,"vwap":507},"2026-07-01",31.32,31.3,1.7,143600,{"date":794,"open":368,"high":795,"low":796,"close":741,"change":625,"percent_change":626,"volume":797,"transactions":9,"vwap":741},"2026-06-30",31.45,30.7,146200,{"date":799,"open":575,"high":800,"low":801,"close":802,"change":471,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-29",31.46,30.72,31.21,-0.64,362400,{"date":806,"open":807,"high":588,"low":807,"close":357,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":357},"2026-06-26",30.26,1.34,4.46,406100,{"date":812,"open":813,"high":308,"low":814,"close":279,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":279},"2026-06-25",29.88,29.5,0.41,1.38,153800,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":270,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-24",29.49,30.09,29.66,0.78,206300,{"date":826,"open":827,"high":822,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",28.92,28.82,29.43,0.62,2.15,165200,{"date":834,"open":835,"high":684,"low":836,"close":193,"change":78,"percent_change":536,"volume":837,"transactions":9,"vwap":193},"2026-06-22",29.12,28.72,270100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":86,"percent_change":519,"volume":844,"transactions":9,"vwap":843},"2026-06-18",29.26,29.61,29.01,29.32,340100,{"date":846,"open":847,"high":848,"low":849,"close":214,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":214},"2026-06-17",29.77,30.13,28.87,-0.91,-3.04,222500,{"date":854,"open":855,"high":307,"low":856,"close":857,"change":132,"percent_change":569,"volume":858,"transactions":9,"vwap":857},"2026-06-16",29.65,29.62,29.89,222300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",29.98,30.63,29.21,29.42,-0.74,-2.45,204900,{"date":869,"open":870,"high":338,"low":871,"close":266,"change":117,"percent_change":392,"volume":872,"transactions":9,"vwap":266},"2026-06-12",30.36,30.15,191700,{"date":874,"open":337,"high":875,"low":876,"close":307,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":307},"2026-06-11",30.76,30.25,-0.03,-0.1,162600,{"date":881,"open":882,"high":338,"low":883,"close":870,"change":590,"percent_change":403,"volume":884,"transactions":9,"vwap":870},"2026-06-10",30.64,30.040001,154900,{"date":886,"open":871,"high":705,"low":871,"close":887,"change":51,"percent_change":569,"volume":888,"transactions":9,"vwap":887},"2026-06-09",30.57,185300,{"date":890,"open":891,"high":862,"low":892,"close":821,"change":893,"percent_change":877,"volume":894,"transactions":9,"vwap":821},"2026-06-08",30.12,29.85,-0.01,131800,{"date":896,"open":857,"high":715,"low":897,"close":255,"change":196,"percent_change":898,"volume":899,"transactions":9,"vwap":255},"2026-06-05",29.81,0.6,212100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-04",29.34,29.94,29.3,29.92,0.93,3.21,167300,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-03",29.74,28.75,28.99,-1.06,-3.53,254400,{"date":918,"open":919,"high":887,"low":21,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",28.74,30.049999,1.1,3.8,278200,{"date":925,"open":926,"high":247,"low":927,"close":247,"change":667,"percent_change":928,"volume":929,"transactions":9,"vwap":247},"2026-06-01",28.32,27.91,2.51,302800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":319,"volume":937,"transactions":9,"vwap":935},"2026-05-29",28.43,28.63,28.18,28.24,-0.18,512700,{"date":939,"open":940,"high":941,"low":940,"close":204,"change":489,"percent_change":942,"volume":943,"transactions":9,"vwap":204},"2026-05-28",28.29,28.83,0.35,241900,{"date":945,"open":946,"high":947,"low":946,"close":926,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":926},"2026-05-27",27.93,28.91,0.43,1.54,252400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",28.85,29.02,27.82,27.89,-0.94,-3.26,581400,{"date":961,"open":20,"high":962,"low":963,"close":941,"change":238,"percent_change":964,"volume":965,"transactions":9,"vwap":941},"2026-05-22",28.9,28.26,1.09,339500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":877,"percent_change":341,"volume":972,"transactions":9,"vwap":971},"2026-05-21",28.48,28.55,28.01,28.52,309300,{"date":974,"open":975,"high":976,"low":977,"close":969,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":969},"2026-05-20",28.040001,28.73,27.92,0.4,1.42,316400,{"date":982,"open":947,"high":840,"low":983,"close":983,"change":957,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-19",28.15,-3.23,367500,{"date":987,"open":988,"high":864,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-18",28.4,29.09,0.91,3.23,273900,{"date":994,"open":995,"high":996,"low":997,"close":934,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":934},"2026-05-15",28.66,28.68,28.11,-0.75,-2.59,209800,{"date":1002,"open":1003,"high":857,"low":941,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-14",29.57,28.93,-0.53,-1.8,328100,{"date":1009,"open":1010,"high":861,"low":840,"close":1011,"change":472,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-13",29.86,29.46,-2.06,251100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":738,"change":510,"percent_change":1019,"volume":1020,"transactions":9,"vwap":738},"2026-05-12",30.23,30.32,29.99,-0.5,259100,{"date":1022,"open":752,"high":1023,"low":682,"close":1016,"change":542,"percent_change":472,"volume":1024,"transactions":9,"vwap":1016},"2026-05-11",30.59,375300,{"date":1026,"open":1027,"high":875,"low":1003,"close":752,"change":127,"percent_change":1028,"volume":1029,"transactions":9,"vwap":752},"2026-05-08",29.59,3.05,276200,{"date":1031,"open":235,"high":903,"low":1032,"close":1033,"change":101,"percent_change":1034,"volume":852,"transactions":9,"vwap":1033},"2026-05-07",28.56,29.52,1.76,{"date":1036,"open":827,"high":829,"low":1037,"close":842,"change":86,"percent_change":1038,"volume":1039,"transactions":9,"vwap":842},"2026-05-06",28.78,1.19,220000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":246,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":246},"2026-05-05",27.45,28.69,27.09,1.21,4.41,223600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",27.66,28.1,26.88,27.46,-0.24,-0.87,304300,{"date":1058,"open":215,"high":935,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-01",27.64,27.7,-0.09,-0.32,175100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1066,"change":402,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-04-30",27.79,28.07,27.68,-0.79,163200,{"date":1072,"open":213,"high":213,"low":1073,"close":970,"change":591,"percent_change":1074,"volume":1075,"transactions":9,"vwap":970},"2026-04-29",27.99,-2.3,229400,{"date":1077,"open":235,"high":1078,"low":988,"close":246,"change":1079,"percent_change":147,"volume":735,"transactions":9,"vwap":246},"2026-04-28",28.8,0.3,{"date":1081,"open":1082,"high":246,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-27",28.21,28.37,0.11,0.39,201900,{"date":1088,"open":1089,"high":968,"low":1090,"close":963,"change":238,"percent_change":1091,"volume":1092,"transactions":9,"vwap":963},"2026-04-24",27.85,27.69,1.11,200000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":914,"volume":1100,"transactions":9,"vwap":1098},"2026-04-23",28.16,28.31,27.55,27.95,-0.3,268400,{"date":1102,"open":1103,"high":969,"low":1104,"close":1105,"change":1106,"percent_change":948,"volume":1107,"transactions":9,"vwap":1105},"2026-04-22",28.27,27.87,28.25,0.12,210200,{"date":1109,"open":1067,"high":1110,"low":1073,"close":1111,"change":196,"percent_change":362,"volume":1112,"transactions":9,"vwap":1111},"2026-04-21",28.41,28.13,231500,{"date":1114,"open":1115,"high":997,"low":1115,"close":1098,"change":94,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1098},"2026-04-20",27.6,0.79,155700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-17",27.41,27.81,27.28,27.73,0.66,2.44,173200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":25,"percent_change":26,"volume":1133,"transactions":9,"vwap":1132},"2026-04-16",27.11,27.32,27.02,27.07,124900,{"date":1135,"open":1132,"high":1136,"low":1137,"close":1044,"change":291,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1044},"2026-04-15",27.33,27.040001,0.26,136800,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1131,"change":361,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1131},"2026-04-14",26.74,27.26,0.75,155300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":830,"percent_change":1152,"volume":797,"transactions":9,"vwap":1151},"2026-04-13",26.18,26.83,26.040001,26.82,2.37,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1055,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",26.42,26.7,25.98,26.2,-0.23,156700,{"date":1162,"open":1155,"high":1163,"low":1164,"close":1165,"change":402,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-09",26.68,26.19,26.43,-0.83,201000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-08",26.85,26.97,26.46,26.65,0.37,1.41,173300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":608,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-07",25.95,26.39,25.88,26.28,1.23,137400,{"date":1186,"open":1164,"high":1182,"low":1179,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-06",25.96,-0.34,-1.29,186400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1106,"percent_change":142,"volume":1197,"transactions":9,"vwap":1196},"2026-04-02",25.94,26.57,25.82,26.3,189800,{"date":1199,"open":1200,"high":1201,"low":1148,"close":1148,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1148},"2026-04-01",26.53,26.61,-0.41,-1.54,151100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1085,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-31",26.41,26.94,26.13,26.59,1.49,232100,{"date":1214,"open":1215,"high":1216,"low":1187,"close":1158,"change":58,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1158},"2026-03-30",25.97,26.34,1.91,236300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":342,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-27",25.9,26.1,25.52,25.71,-1.38,282700,{"date":1228,"open":1229,"high":1201,"low":1221,"close":1230,"change":697,"percent_change":1005,"volume":1231,"transactions":9,"vwap":1230},"2026-03-26",26.059999,26.07,359600,{"date":1233,"open":1182,"high":1234,"low":1235,"close":1236,"change":1079,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-25",26.45,25.84,26.21,1.16,207800,{"date":1240,"open":1241,"high":1209,"low":1241,"close":1242,"change":509,"percent_change":542,"volume":1243,"transactions":9,"vwap":1242},"2026-03-24",25.62,25.91,258700,{"date":1245,"open":1193,"high":1216,"low":1246,"close":1187,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1187},"2026-03-23",25.8,0.44,1.72,275900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1223,"change":626,"percent_change":78,"volume":1255,"transactions":9,"vwap":1223},"2026-03-20",25.7,25.93,25.25,634400,{"date":1257,"open":1258,"high":1253,"low":1259,"close":1260,"change":1261,"percent_change":238,"volume":1262,"transactions":9,"vwap":1260},"2026-03-19",25.4,25.35,25.65,0.08,251300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":625,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-18",25.28,25.81,25.24,25.57,-0.16,258100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1099,"percent_change":499,"volume":1277,"transactions":9,"vwap":1276},"2026-03-17",26.14,26.36,25.55,25.61,328700,{"date":1279,"open":1223,"high":1230,"low":1223,"close":1242,"change":58,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1242},"2026-03-16",1.93,299300,{"date":1283,"open":1158,"high":1180,"low":1284,"close":1285,"change":403,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-13",25.1,25.42,-2.64,380000,{"date":1289,"open":1195,"high":1290,"low":1195,"close":1291,"change":371,"percent_change":1261,"volume":1292,"transactions":9,"vwap":1291},"2026-03-12",26.44,26.11,321300,{"date":1294,"open":1274,"high":1210,"low":1235,"close":1295,"change":1188,"percent_change":1189,"volume":1296,"transactions":9,"vwap":1295},"2026-03-11",26.09,305000,{"date":1298,"open":1299,"high":1300,"low":1148,"close":1165,"change":634,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1165},"2026-03-10",26.58,26.77,-1.31,279200,{"date":1304,"open":1305,"high":1306,"low":1242,"close":1307,"change":1308,"percent_change":58,"volume":1309,"transactions":9,"vwap":1307},"2026-03-09",26.35,26.96,26.78,0.13,294800,{"date":1311,"open":1150,"high":1312,"low":1313,"close":1173,"change":87,"percent_change":107,"volume":1314,"transactions":9,"vwap":1173},"2026-03-06",26.72,25.83,389700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":625,"percent_change":510,"volume":1321,"transactions":9,"vwap":1320},"2026-03-05",26.32,26.89,26.22,26.51,223100,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":237,"percent_change":86,"volume":1327,"transactions":9,"vwap":1326},"2026-03-04",26.049999,26.99,26.55,277000,{"date":1329,"open":1330,"high":1318,"low":1330,"close":1172,"change":25,"percent_change":1331,"volume":1056,"transactions":9,"vwap":1172},"2026-03-03",25.79,-0.08,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":291,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-02",25.89,26.69,25.69,26.48,0.27,281400,{"date":1341,"open":1209,"high":1342,"low":1343,"close":1207,"change":117,"percent_change":803,"volume":1344,"transactions":9,"vwap":1207},"2026-02-27",26.63,25.66,320600,{"date":1346,"open":1158,"high":1347,"low":1291,"close":1299,"change":51,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1299},"2026-02-26",27.08,1.84,272500,{"date":1351,"open":1352,"high":1196,"low":1353,"close":1222,"change":157,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1222},"2026-02-25",26.030001,25.76,0.15,253700,{"date":1357,"open":1260,"high":1358,"low":1260,"close":1229,"change":1247,"percent_change":1248,"volume":1339,"transactions":9,"vwap":1229},"2026-02-24",26.54,{"date":1360,"open":1361,"high":1150,"low":1362,"close":1241,"change":697,"percent_change":422,"volume":1363,"transactions":9,"vwap":1241},"2026-02-23",25.87,25.09,297700,{"date":1365,"open":1343,"high":1319,"low":1366,"close":1353,"change":1084,"percent_change":948,"volume":1367,"transactions":9,"vwap":1353},"2026-02-20",25.46,306700,{"date":1369,"open":1370,"high":1260,"low":1371,"close":1260,"change":1061,"percent_change":634,"volume":1372,"transactions":9,"vwap":1260},"2026-02-19",25.49,25.08,538000,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":450,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-18",25.040001,26.27,25.74,2.92,343700,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":439,"percent_change":768,"volume":1385,"transactions":9,"vwap":1384},"2026-02-17",25.92,24.65,25.01,458900,{"date":1387,"open":1388,"high":1305,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-13",25.6,25.07,25.85,0.84,3.36,372900,{"date":1395,"open":1396,"high":1196,"low":31,"close":1384,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1384},"2026-02-12",26.26,-1.11,-4.25,485600,{"date":1401,"open":1402,"high":1402,"low":1193,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-11",27.22,26.12,-1.1,-4.04,437600,{"date":1408,"open":1307,"high":1409,"low":1410,"close":1402,"change":830,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1402},"2026-02-10",27.38,26.38,2.33,288700,{"date":1414,"open":1172,"high":1163,"low":1179,"close":1415,"change":1416,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-09",26.6,0,166800,{"date":1419,"open":1420,"high":1421,"low":1388,"close":1415,"change":734,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1415},"2026-02-06",26.02,26.76,3.1,212600,{"date":1425,"open":1268,"high":1215,"low":1426,"close":1246,"change":616,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1246},"2026-02-05",25.36,0.82,252200,{"date":1430,"open":1431,"high":1343,"low":1432,"close":1433,"change":58,"percent_change":100,"volume":1434,"transactions":9,"vwap":1433},"2026-02-04",25.14,24.96,25.59,299000,{"date":1436,"open":1421,"high":1437,"low":1438,"close":1284,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1284},"2026-02-03",27.27,24.99,-1.79,-6.66,256400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1318,"change":350,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1318},"2026-02-02",27.049999,27.49,26.79,-1.14,158200,{"date":1450,"open":1451,"high":1452,"low":1210,"close":1453,"change":94,"percent_change":1427,"volume":1454,"transactions":9,"vwap":1453},"2026-01-30",26.71,27.44,27.2,242900,{"date":1456,"open":1194,"high":1457,"low":1148,"close":1457,"change":107,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-29",26.98,2,193500,{"date":1461,"open":1462,"high":1421,"low":1209,"close":1234,"change":195,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1234},"2026-01-28",26.49,0.19,252000,{"date":1466,"open":1307,"high":1467,"low":1148,"close":1468,"change":460,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-27",27.01,26.4,-1.6,242200,{"date":1472,"open":1473,"high":1137,"low":1180,"close":1149,"change":1079,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1149},"2026-01-26",26.5,1.13,370700,{"date":1477,"open":1478,"high":1479,"low":1396,"close":1200,"change":1480,"percent_change":310,"volume":1481,"transactions":9,"vwap":1200},"2026-01-23",26.73,26.91,-0.29,233000,{"date":1483,"open":1444,"high":1097,"low":1446,"close":1151,"change":542,"percent_change":726,"volume":1484,"transactions":9,"vwap":1151},"2026-01-22",277400,{"date":1486,"open":1446,"high":1487,"low":1173,"close":1467,"change":948,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1467},"2026-01-21",27.13,1.62,223200,{"date":1491,"open":1358,"high":1479,"low":1317,"close":1299,"change":403,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1299},"2026-01-20",-2.53,250600,{"date":1495,"open":1131,"high":1097,"low":1171,"close":1437,"change":291,"percent_change":1138,"volume":1496,"transactions":9,"vwap":1437},"2026-01-16",194800,{"date":1498,"open":1499,"high":1402,"low":1500,"close":1453,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1453},"2026-01-15",26.33,26.08,0.89,3.38,536100,{"date":1505,"open":1343,"high":1290,"low":1260,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-14",26.31,0.56,2.17,254900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":634,"percent_change":461,"volume":1516,"transactions":9,"vwap":1515},"2026-01-13",26.17,26.23,25.3,25.75,305700,{"date":1518,"open":1229,"high":1182,"low":1519,"close":1222,"change":625,"percent_change":510,"volume":1520,"transactions":9,"vwap":1222},"2026-01-12",25.77,508200,{"date":1522,"open":1171,"high":1523,"low":1195,"close":1273,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1273},"2026-01-09",27.030001,-0.77,-2.86,329500,{"date":1528,"open":1529,"high":1098,"low":1530,"close":1479,"change":248,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1479},"2026-01-08",27.43,26.9,-2.89,214200,{"date":1534,"open":1051,"high":926,"low":1535,"close":1536,"change":1188,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-07",27.52,27.71,-1.21,182700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":608,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-06",27.53,28.2,27.34,28.049999,1.15,203400,{"date":1548,"open":1052,"high":956,"low":1052,"close":1123,"change":93,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1123},"2026-01-05",2.74,238800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1325,"change":1099,"percent_change":1404,"volume":1556,"transactions":9,"vwap":1325},"2026-01-02",27.35,27.58,26.87,205900,{"date":1558,"open":1543,"high":1535,"low":1559,"close":1560,"change":1331,"percent_change":1480,"volume":1561,"transactions":9,"vwap":1560},"2025-12-31",27.17,27.29,178200,{"date":1563,"open":1445,"high":1564,"low":1565,"close":1566,"change":117,"percent_change":472,"volume":1567,"transactions":9,"vwap":1566},"2025-12-30",27.65,27.36,27.37,176300,{"date":1569,"open":1097,"high":1570,"low":1143,"close":1571,"change":1416,"percent_change":1416,"volume":1572,"transactions":9,"vwap":1571},"2025-12-29",27.63,27.54,208900,{"date":1574,"open":956,"high":977,"low":1409,"close":1571,"change":1099,"percent_change":310,"volume":1575,"transactions":9,"vwap":1571},"2025-12-26",215300,{"date":1577,"open":1068,"high":970,"low":1068,"close":1578,"change":1084,"percent_change":978,"volume":1579,"transactions":9,"vwap":1578},"2025-12-24",27.84,145200,{"date":1581,"open":1582,"high":927,"low":1583,"close":1123,"change":1061,"percent_change":1062,"volume":1584,"transactions":9,"vwap":1123},"2025-12-23",27.76,27.1,371100,{"date":1586,"open":1587,"high":1588,"low":1587,"close":955,"change":1247,"percent_change":676,"volume":1589,"transactions":9,"vwap":955},"2025-12-22",27.4,27.94,321500,{"date":1591,"open":1592,"high":1544,"low":1593,"close":1409,"change":72,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1409},"2025-12-19",27.96,27.24,-2.56,449400,{"date":1597,"open":1598,"high":963,"low":1599,"close":1051,"change":1174,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1051},"2025-12-18",27.98,27.8,1.33,287900,{"date":1603,"open":1090,"high":1095,"low":1090,"close":1123,"change":402,"percent_change":1069,"volume":1604,"transactions":9,"vwap":1123},"2025-12-17",249800,{"date":1606,"open":1607,"high":1542,"low":1409,"close":1098,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1098},"2025-12-16",27.86,0.17,0.61,307100,{"date":1612,"open":1544,"high":933,"low":1445,"close":1613,"change":1061,"percent_change":1062,"volume":1614,"transactions":9,"vwap":1613},"2025-12-15",27.78,485100,{"date":1616,"open":988,"high":913,"low":1587,"close":1104,"change":697,"percent_change":1019,"volume":1617,"transactions":9,"vwap":1104},"2025-12-12",977200,{"date":1619,"open":225,"high":1620,"low":1050,"close":970,"change":878,"percent_change":342,"volume":1621,"transactions":9,"vwap":970},"2025-12-11",28.97,2065800,{"date":1623,"open":1096,"high":24,"low":1624,"close":997,"change":878,"percent_change":634,"volume":1625,"transactions":9,"vwap":997},"2025-12-10",27.67,1595300,{"date":1627,"open":1083,"high":1628,"low":1082,"close":1082,"change":1269,"percent_change":392,"volume":1629,"transactions":9,"vwap":1082},"2025-12-09",29.030001,561400,{"date":1631,"open":1632,"high":1633,"low":1083,"close":1083,"change":392,"percent_change":748,"volume":1634,"transactions":9,"vwap":1083},"2025-12-08",29.11,29.24,222200,{"date":1636,"open":849,"high":855,"low":849,"close":1004,"change":117,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1004},"2025-12-05",-0.58,246200,{"date":1640,"open":1641,"high":1642,"low":1004,"close":1643,"change":1019,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-04",29.36,29.45,29.1,-1.69,203500,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":742,"volume":1652,"transactions":9,"vwap":1650},"2025-12-03",29.049999,29.71,29.6,0.38,154100,{"date":1654,"open":1655,"high":1656,"low":1037,"close":1655,"change":616,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-02",29.22,29.41,0.72,185700,{"date":1660,"open":913,"high":840,"low":919,"close":842,"change":1480,"percent_change":351,"volume":1661,"transactions":9,"vwap":842},"2025-12-01",308700,{"date":1663,"open":684,"high":684,"low":989,"close":904,"change":350,"percent_change":1664,"volume":1665,"transactions":9,"vwap":904},"2025-11-28",-1.05,60100,{"date":1667,"open":1668,"high":871,"low":684,"close":841,"change":402,"percent_change":865,"volume":1669,"transactions":9,"vwap":841},"2025-11-26",29.73,224200,{"date":1671,"open":1672,"high":269,"low":842,"close":1673,"change":1174,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-25",29.69,29.83,1.26,216900,{"date":1677,"open":1678,"high":1679,"low":1655,"close":1011,"change":509,"percent_change":117,"volume":1680,"transactions":9,"vwap":1011},"2025-11-24",29.51,29.67,195300,{"date":1682,"open":1683,"high":911,"low":1683,"close":1678,"change":1501,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1678},"2025-11-21",28.89,3.11,203300,{"date":1687,"open":1620,"high":1003,"low":20,"close":24,"change":878,"percent_change":634,"volume":1688,"transactions":9,"vwap":24},"2025-11-20",216300,{"date":1690,"open":971,"high":1691,"low":1692,"close":836,"change":1085,"percent_change":816,"volume":1693,"transactions":9,"vwap":836},"2025-11-19",29.040001,28.33,184700,{"date":1695,"open":1696,"high":912,"low":1103,"close":1692,"change":481,"percent_change":590,"volume":1697,"transactions":9,"vwap":1692},"2025-11-18",28.44,173900,{"date":1699,"open":976,"high":1632,"low":934,"close":1700,"change":803,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-17",28.39,-2.2,184900,{"date":1704,"open":1705,"high":1706,"low":953,"close":1628,"change":402,"percent_change":998,"volume":1707,"transactions":9,"vwap":1628},"2025-11-14",29.18,29.55,140700,{"date":1709,"open":1710,"high":707,"low":1711,"close":1712,"change":1713,"percent_change":915,"volume":1714,"transactions":9,"vwap":1712},"2025-11-13",30.14,29,29.25,-1.07,167800,{"date":1716,"open":875,"high":1717,"low":1718,"close":1017,"change":403,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1017},"2025-11-12",31.38,30.29,-2.23,231100,{"date":1722,"open":707,"high":725,"low":807,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-11",31.01,0.92,3.06,200100,{"date":1728,"open":1706,"high":870,"low":1632,"close":821,"change":1427,"percent_change":1729,"volume":1730,"transactions":9,"vwap":821},"2025-11-10",2.8,180600,{"date":1732,"open":318,"high":318,"low":24,"close":1733,"change":590,"percent_change":177,"volume":1734,"transactions":9,"vwap":1733},"2025-11-07",29.27,234300,{"date":1736,"open":882,"high":578,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-06",29.39,29.48,-1.44,-4.66,233500,{"date":1743,"open":1744,"high":1745,"low":1633,"close":298,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":298},"2025-11-05",29.44,31.059999,1.51,5.13,254500,{"date":1750,"open":904,"high":897,"low":1683,"close":1656,"change":372,"percent_change":361,"volume":1751,"transactions":9,"vwap":1656},"2025-11-04",120400,{"date":1753,"open":1691,"high":1744,"low":1754,"close":1755,"change":87,"percent_change":51,"volume":1756,"transactions":9,"vwap":1755},"2025-11-03",28.77,29.35,225800,{"date":1758,"open":1620,"high":1759,"low":1760,"close":863,"change":1308,"percent_change":65,"volume":1761,"transactions":9,"vwap":863},"2025-10-31",29.38,28.59,152500,{"date":1763,"open":1620,"high":829,"low":1620,"close":1764,"change":117,"percent_change":1637,"volume":1579,"transactions":9,"vwap":1764},"2025-10-30",29.08,{"date":1766,"open":1767,"high":762,"low":1632,"close":1712,"change":536,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1712},"2025-10-29",30.77,-5.61,179700,{"date":1771,"open":1772,"high":1717,"low":715,"close":705,"change":1773,"percent_change":248,"volume":1774,"transactions":9,"vwap":705},"2025-10-28",31.040001,-0.25,93800,{"date":1776,"open":780,"high":420,"low":338,"close":607,"change":697,"percent_change":1777,"volume":1778,"transactions":9,"vwap":607},"2025-10-27",-0.45,147500,{"date":1780,"open":328,"high":800,"low":1781,"close":1717,"change":127,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1717},"2025-10-24",30.4,2.95,152300,{"date":1785,"open":807,"high":757,"low":685,"close":317,"change":616,"percent_change":1786,"volume":1787,"transactions":9,"vwap":317},"2025-10-23",0.69,138300,{"date":1789,"open":1790,"high":753,"low":1649,"close":696,"change":978,"percent_change":808,"volume":1791,"transactions":9,"vwap":696},"2025-10-22",29.97,162300,{"date":1793,"open":820,"high":871,"low":1755,"close":682,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":682},"2025-10-21",0.28,0.95,108900,{"date":1798,"open":820,"high":911,"low":223,"close":1027,"change":238,"percent_change":147,"volume":1799,"transactions":9,"vwap":1027},"2025-10-20",81300,{"date":1801,"open":1764,"high":1802,"low":1078,"close":1803,"change":196,"percent_change":830,"volume":1804,"transactions":9,"vwap":1803},"2025-10-17",29.4,29.28,111300,{"date":1806,"open":1648,"high":856,"low":1807,"close":1643,"change":877,"percent_change":878,"volume":1808,"transactions":9,"vwap":1643},"2025-10-16",28.79,167200,{"date":1810,"open":953,"high":1811,"low":941,"close":1812,"change":1813,"percent_change":1545,"volume":1814,"transactions":9,"vwap":1812},"2025-10-15",29.19,29.13,0.33,131500,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1078,"change":1247,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1078},"2025-10-14",28.12,28.94,1.55,109700,{"date":1822,"open":1554,"high":1823,"low":1587,"close":1824,"change":990,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-13",28.38,28.36,3.32,142300,{"date":1828,"open":215,"high":1692,"low":1553,"close":1042,"change":472,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1042},"2025-10-10",-2.21,159900,{"date":1832,"open":1833,"high":1096,"low":927,"close":1067,"change":936,"percent_change":803,"volume":1834,"transactions":9,"vwap":1067},"2025-10-09",28.08,89400,{"date":1836,"open":983,"high":1837,"low":1097,"close":1105,"change":1463,"percent_change":300,"volume":1838,"transactions":9,"vwap":1105},"2025-10-08",28.54,91600,{"date":1840,"open":1067,"high":926,"low":1841,"close":1842,"change":1061,"percent_change":1062,"volume":1843,"transactions":9,"vwap":1842},"2025-10-07",27.72,28.059999,219100,{"date":1845,"open":828,"high":1683,"low":1544,"close":983,"change":865,"percent_change":1594,"volume":1846,"transactions":9,"vwap":983},"2025-10-06",256100,{"date":1848,"open":1711,"high":1759,"low":953,"close":1683,"change":372,"percent_change":616,"volume":1849,"transactions":9,"vwap":1683},"2025-10-03",141700,{"date":1851,"open":1691,"high":1691,"low":1105,"close":941,"change":382,"percent_change":1852,"volume":1853,"transactions":9,"vwap":941},"2025-10-02",-0.96,150400,{"date":1855,"open":1818,"high":1856,"low":947,"close":1632,"change":1054,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1632},"2025-10-01",29.23,-0.82,92800,{"date":1860,"open":1027,"high":1027,"low":913,"close":1755,"change":1773,"percent_change":439,"volume":1861,"transactions":9,"vwap":1755},"2025-09-30",88400,{"date":1863,"open":857,"high":857,"low":1733,"close":1650,"change":1159,"percent_change":1524,"volume":1864,"transactions":9,"vwap":1650},"2025-09-29",92700,{"date":1866,"open":892,"high":861,"low":1650,"close":1673,"change":785,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1673},"2025-09-26",0.54,79600,{"date":1870,"open":1871,"high":307,"low":1027,"close":1679,"change":1188,"percent_change":635,"volume":1872,"transactions":9,"vwap":1679},"2025-09-25",29.95,76500,{"date":1874,"open":256,"high":801,"low":1790,"close":1875,"change":78,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-09-24",30.01,-1.67,99900,{"date":1879,"open":622,"high":795,"low":1880,"close":337,"change":1054,"percent_change":1881,"volume":1882,"transactions":9,"vwap":337},"2025-09-23",30.44,-0.78,110800,{"date":1884,"open":732,"high":778,"low":704,"close":875,"change":439,"percent_change":1885,"volume":1886,"transactions":9,"vwap":875},"2025-09-22",-2.66,95300,{"date":1888,"open":478,"high":478,"low":800,"close":379,"change":998,"percent_change":1889,"volume":1890,"transactions":9,"vwap":379},"2025-09-19",-2.32,295400,{"date":1892,"open":400,"high":1893,"low":399,"close":1894,"change":142,"percent_change":598,"volume":1895,"transactions":9,"vwap":1894},"2025-09-18",32.54,32.35,116900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":401,"change":1261,"percent_change":733,"volume":1901,"transactions":9,"vwap":401},"2025-09-17",32,33.09,31.81,111900,{"date":1903,"open":436,"high":486,"low":1904,"close":1900,"change":686,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1900},"2025-09-16",31.79,-1.15,99200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":542,"percent_change":227,"volume":1913,"transactions":9,"vwap":1912},"2025-09-15",32.25,32.46,31.92,32.18,122900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":478,"change":1857,"percent_change":1919,"volume":1858,"transactions":9,"vwap":478},"2025-09-12",32.91,32.97,32.33,-2.47,{"date":1921,"open":478,"high":1922,"low":497,"close":1923,"change":180,"percent_change":1684,"volume":1924,"transactions":9,"vwap":1923},"2025-09-11",33.31,33.19,105300,{"date":1926,"open":480,"high":587,"low":1927,"close":410,"change":350,"percent_change":1928,"volume":1929,"transactions":9,"vwap":410},"2025-09-10",32.099998,-0.95,67800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":449,"change":686,"percent_change":635,"volume":1935,"transactions":9,"vwap":449},"2025-09-09",32.71,33.099998,32.41,107400,{"date":1937,"open":506,"high":506,"low":488,"close":1938,"change":1773,"percent_change":998,"volume":1939,"transactions":9,"vwap":1938},"2025-09-08",32.87,88300,{"date":1941,"open":1942,"high":183,"low":518,"close":1943,"change":1651,"percent_change":1237,"volume":1944,"transactions":9,"vwap":1943},"2025-09-05",33.029999,33.12,97300,{"date":1946,"open":400,"high":518,"low":732,"close":1947,"change":413,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-04",32.74,3.18,120800,{"date":1951,"open":1952,"high":446,"low":780,"close":420,"change":1773,"percent_change":1881,"volume":1953,"transactions":9,"vwap":420},"2025-09-03",31.88,133600,{"date":1955,"open":1956,"high":447,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-02",32.15,31.91,31.98,-0.61,-1.87,187800,{"date":1963,"open":587,"high":1964,"low":1965,"close":1966,"change":481,"percent_change":936,"volume":1967,"transactions":9,"vwap":1966},"2025-08-29",32.82,32.26,32.59,71500,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":341,"percent_change":1188,"volume":1973,"transactions":9,"vwap":1972},"2025-08-28",33.060001,32.3,32.65,77200,{"date":1975,"open":1934,"high":1976,"low":1934,"close":1977,"change":616,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-27",32.83,32.76,0.65,91200,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":371,"percent_change":372,"volume":1886,"transactions":9,"vwap":1984},"2025-08-26",32.39,32.9,32.55,{"date":1986,"open":1912,"high":447,"low":1987,"close":468,"change":489,"percent_change":238,"volume":1988,"transactions":9,"vwap":468},"2025-08-25",31.99,103500,{"date":1990,"open":1745,"high":1991,"low":1745,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-08-22",32.56,32.43,1.67,5.43,185900,{"date":1997,"open":796,"high":1998,"low":567,"close":875,"change":1269,"percent_change":1999,"volume":2000,"transactions":9,"vwap":875},"2025-08-21",31.030001,-0.52,88000,{"date":2002,"open":2003,"high":607,"low":2004,"close":298,"change":1061,"percent_change":1480,"volume":2005,"transactions":9,"vwap":298},"2025-08-20",31.15,30.83,80100,{"date":2007,"open":2008,"high":2009,"low":752,"close":1723,"change":1651,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1723},"2025-08-19",30.69,31.28,1.24,137800,{"date":2013,"open":882,"high":714,"low":715,"close":862,"change":510,"percent_change":2014,"volume":2015,"transactions":9,"vwap":862},"2025-08-18",-0.49,101500,{"date":2017,"open":1723,"high":429,"low":2018,"close":716,"change":117,"percent_change":259,"volume":2019,"transactions":9,"vwap":716},"2025-08-15",30.53,162800,{"date":2021,"open":578,"high":421,"low":2022,"close":2023,"change":1054,"percent_change":1524,"volume":2024,"transactions":9,"vwap":2023},"2025-08-14",30.47,30.95,110400,{"date":2026,"open":757,"high":730,"low":848,"close":368,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":368},"2025-08-13",1.25,4.18,158500,{"date":2031,"open":1738,"high":269,"low":2032,"close":903,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":903},"2025-08-12",29.2,0.77,2.64,141200,{"date":2037,"open":223,"high":905,"low":995,"close":2038,"change":489,"percent_change":86,"volume":2039,"transactions":9,"vwap":2038},"2025-08-11",29.17,161400,{"date":2041,"open":1711,"high":1672,"low":1004,"close":2042,"change":1813,"percent_change":1545,"volume":2043,"transactions":9,"vwap":2042},"2025-08-08",29.07,162400,{"date":2045,"open":298,"high":360,"low":975,"close":919,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":919},"2025-08-07",-3.49,-10.83,198800,{"date":2050,"open":2051,"high":2052,"low":605,"close":458,"change":270,"percent_change":1657,"volume":2053,"transactions":9,"vwap":458},"2025-08-06",31.68,32.52,140400,{"date":2055,"open":790,"high":412,"low":666,"close":1898,"change":823,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1898},"2025-08-05",2.5,101200,{"date":2059,"open":328,"high":378,"low":2060,"close":378,"change":107,"percent_change":2061,"volume":2062,"transactions":9,"vwap":378},"2025-08-04",30.58,1.73,135400,{"date":2064,"open":340,"high":2065,"low":577,"close":2008,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2008},"2025-08-01",31.75,-0.47,-1.51,131200,{"date":2070,"open":2071,"high":2072,"low":2008,"close":568,"change":1269,"percent_change":78,"volume":786,"transactions":9,"vwap":568},"2025-07-31",31.02,31.23,{"date":2074,"open":1966,"high":1966,"low":1998,"close":789,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":789},"2025-07-30",-1.18,-3.63,148200,{"date":2079,"open":2080,"high":2081,"low":348,"close":449,"change":1724,"percent_change":2082,"volume":2083,"transactions":9,"vwap":449},"2025-07-29",31.93,32.72,2.91,104600,{"date":2085,"open":586,"high":586,"low":421,"close":528,"change":471,"percent_change":319,"volume":2086,"transactions":9,"vwap":528},"2025-07-28",64400,{"date":2088,"open":730,"high":2089,"low":359,"close":586,"change":2090,"percent_change":808,"volume":2091,"transactions":9,"vwap":586},"2025-07-25",31.84,0.42,60000,{"date":2093,"open":378,"high":2094,"low":558,"close":2095,"change":157,"percent_change":1308,"volume":2096,"transactions":9,"vwap":2095},"2025-07-24",31.67,31.36,56500,{"date":2098,"open":789,"high":795,"low":287,"close":789,"change":237,"percent_change":330,"volume":2099,"transactions":9,"vwap":789},"2025-07-23",80600,{"date":2101,"open":741,"high":316,"low":762,"close":2072,"change":330,"percent_change":331,"volume":2102,"transactions":9,"vwap":2072},"2025-07-22",110900,{"date":2104,"open":2105,"high":288,"low":2105,"close":724,"change":157,"percent_change":1308,"volume":2106,"transactions":9,"vwap":724},"2025-07-21",30.81,65800,{"date":2108,"open":2094,"high":723,"low":875,"close":2109,"change":1005,"percent_change":1644,"volume":2110,"transactions":9,"vwap":2109},"2025-07-18",30.9,75400,{"date":2112,"open":558,"high":549,"low":558,"close":739,"change":942,"percent_change":1474,"volume":2035,"transactions":9,"vwap":739},"2025-07-17",{"date":2114,"open":604,"high":327,"low":753,"close":429,"change":65,"percent_change":2115,"volume":2116,"transactions":9,"vwap":429},"2025-07-16",1.47,147700,{"date":2118,"open":607,"high":800,"low":757,"close":862,"change":472,"percent_change":2119,"volume":2120,"transactions":9,"vwap":862},"2025-07-15",-1.98,105200,{"date":2122,"open":357,"high":459,"low":2072,"close":605,"change":686,"percent_change":2123,"volume":2083,"transactions":9,"vwap":605},"2025-07-14",-1.17,{"date":2125,"open":316,"high":459,"low":795,"close":316,"change":686,"percent_change":499,"volume":2126,"transactions":9,"vwap":316},"2025-07-11",79200,{"date":2128,"open":2094,"high":1910,"low":778,"close":1987,"change":238,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1987},"2025-07-10",0.98,103200,{"date":2132,"open":459,"high":459,"low":370,"close":2051,"change":1608,"percent_change":1867,"volume":2133,"transactions":9,"vwap":2051},"2025-07-09",107900,{"date":2135,"open":316,"high":2136,"low":576,"close":2137,"change":341,"percent_change":634,"volume":2138,"transactions":9,"vwap":2137},"2025-07-08",32.17,31.51,147400,{"date":2140,"open":2141,"high":480,"low":2142,"close":316,"change":1881,"percent_change":2143,"volume":2053,"transactions":9,"vwap":316},"2025-07-07",32.16,31.54,-2.41,{"date":2145,"open":1918,"high":449,"low":2146,"close":480,"change":196,"percent_change":1507,"volume":2147,"transactions":9,"vwap":480},"2025-07-03",32.060001,72300,{"date":2149,"open":2089,"high":2150,"low":420,"close":2151,"change":1174,"percent_change":1237,"volume":2152,"transactions":9,"vwap":2151},"2025-07-02",32.36,32.22,172500,{"date":2154,"open":277,"high":1987,"low":297,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-01",31.85,1.14,3.71,181800,{"date":2160,"open":2161,"high":2161,"low":2162,"close":624,"change":634,"percent_change":635,"volume":2163,"transactions":9,"vwap":624},"2025-06-30",31.049999,30.19,150300,{"date":2165,"open":870,"high":357,"low":2166,"close":1745,"change":1786,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1745},"2025-06-27",30.34,2.27,309700,{"date":2170,"open":1010,"high":707,"low":1802,"close":706,"change":142,"percent_change":949,"volume":2171,"transactions":9,"vwap":706},"2025-06-26",165000,{"date":2173,"open":2105,"high":714,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1658,"transactions":9,"vwap":2175},"2025-06-25",29.7,29.91,-1.09,-3.52,{"date":2179,"open":357,"high":357,"low":642,"close":359,"change":2180,"percent_change":1166,"volume":2181,"transactions":9,"vwap":359},"2025-06-24",-0.26,236700,{"date":2183,"open":328,"high":528,"low":256,"close":731,"change":164,"percent_change":217,"volume":2184,"transactions":9,"vwap":731},"2025-06-23",318500,{"date":2186,"open":298,"high":2072,"low":606,"close":624,"change":1061,"percent_change":1480,"volume":2187,"transactions":9,"vwap":624},"2025-06-20",325500,{"date":2189,"open":577,"high":298,"low":920,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-06-18",30.8,0.57,1.89,142700,{"date":2195,"open":763,"high":2004,"low":1679,"close":1016,"change":726,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1016},"2025-06-17",-2.26,177500,{"date":2199,"open":1875,"high":1723,"low":2200,"close":290,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":290},"2025-06-16",29.79,1.31,4.42,250300,{"date":2205,"open":2206,"high":675,"low":1678,"close":856,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":856},"2025-06-13",30.22,-1.26,-4.08,70300,{"date":2211,"open":801,"high":1745,"low":1781,"close":762,"change":1061,"percent_change":1480,"volume":2212,"transactions":9,"vwap":762},"2025-06-12",92400,{"date":2214,"open":578,"high":790,"low":578,"close":622,"change":1079,"percent_change":2129,"volume":2215,"transactions":9,"vwap":622},"2025-06-11",159400,{"date":2217,"open":2218,"high":2219,"low":2218,"close":578,"change":132,"percent_change":2220,"volume":2221,"transactions":9,"vwap":578},"2025-06-10",30.24,30.84,1.56,81900,{"date":2223,"open":1010,"high":1880,"low":258,"close":2224,"change":58,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-09",30.2,1.65,120700,{"date":2228,"open":2206,"high":1781,"low":1759,"close":1649,"change":117,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1649},"2025-06-06",-0.57,80200,{"date":2232,"open":843,"high":2022,"low":1655,"close":813,"change":132,"percent_change":569,"volume":2233,"transactions":9,"vwap":813},"2025-06-05",199400,{"date":2235,"open":1641,"high":2236,"low":1856,"close":1656,"change":625,"percent_change":697,"volume":2237,"transactions":9,"vwap":1656},"2025-06-04",29.76,116300,{"date":2239,"open":1764,"high":814,"low":1078,"close":1642,"change":65,"percent_change":1819,"volume":2240,"transactions":9,"vwap":1642},"2025-06-03",163400,{"date":2242,"open":1760,"high":2042,"low":926,"close":1711,"change":1463,"percent_change":1124,"volume":1112,"transactions":9,"vwap":1711},"2025-06-02",{"date":2244,"open":2245,"high":214,"low":2246,"close":193,"change":330,"percent_change":2247,"volume":2248,"transactions":9,"vwap":193},"2025-05-30",28.3,28.17,1.02,295900,{"date":2250,"open":246,"high":214,"low":1700,"close":971,"change":157,"percent_change":87,"volume":1117,"transactions":9,"vwap":971},"2025-05-29",{"date":2252,"open":835,"high":1755,"low":1083,"close":968,"change":72,"percent_change":1919,"volume":2253,"transactions":9,"vwap":968},"2025-05-28",133400,{"date":2255,"open":23,"high":1737,"low":2256,"close":2032,"change":964,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2032},"2025-05-27",28.19,3.88,144000,{"date":2260,"open":1624,"high":1095,"low":1624,"close":997,"change":1084,"percent_change":1085,"volume":2261,"transactions":9,"vwap":997},"2025-05-23",127700,{"date":2263,"open":1588,"high":2256,"low":2264,"close":2265,"change":625,"percent_change":697,"volume":2266,"transactions":9,"vwap":2265},"2025-05-22",27.61,28,160900,{"date":2268,"open":953,"high":1628,"low":2269,"close":975,"change":499,"percent_change":2270,"volume":2271,"transactions":9,"vwap":975},"2025-05-21",28.02,-3.97,130600,{"date":2273,"open":1712,"high":1759,"low":247,"close":2032,"change":117,"percent_change":1637,"volume":2274,"transactions":9,"vwap":2032},"2025-05-20",112200,{"date":2276,"open":1655,"high":822,"low":2277,"close":203,"change":1188,"percent_change":1447,"volume":2278,"transactions":9,"vwap":203},"2025-05-19",29.16,91400,{"date":2280,"open":740,"high":1718,"low":1672,"close":1649,"change":1269,"percent_change":422,"volume":2281,"transactions":9,"vwap":1649},"2025-05-16",117400,{"date":2283,"open":1633,"high":861,"low":1711,"close":682,"change":551,"percent_change":831,"volume":2284,"transactions":9,"vwap":682},"2025-05-15",106100,{"date":2286,"open":1871,"high":871,"low":1811,"close":1633,"change":1069,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1633},"2025-05-14",-2.63,100000,{"date":2290,"open":604,"high":359,"low":1875,"close":2291,"change":227,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-13",30.030001,-1.93,79300,{"date":2295,"open":299,"high":705,"low":2296,"close":567,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":567},"2025-05-12",30.43,0.81,2.72,171000,{"date":2301,"open":738,"high":2224,"low":1678,"close":897,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":897},"2025-05-09",-0.27,-0.9,106000,{"date":2306,"open":2162,"high":297,"low":1711,"close":738,"change":625,"percent_change":626,"volume":2307,"transactions":9,"vwap":738},"2025-05-08",125100,{"date":2309,"open":693,"high":526,"low":855,"close":891,"change":450,"percent_change":2310,"volume":2311,"transactions":9,"vwap":891},"2025-05-07",2.48,134800,{"date":2313,"open":738,"high":738,"low":2314,"close":1737,"change":1852,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1737},"2025-05-06",29.31,-3.16,84400,{"date":2318,"open":256,"high":2004,"low":1710,"close":715,"change":1062,"percent_change":767,"volume":2319,"transactions":9,"vwap":715},"2025-05-05",105000,{"date":2321,"open":2322,"high":1745,"low":2322,"close":578,"change":608,"percent_change":2323,"volume":2324,"transactions":9,"vwap":578},"2025-05-02",30.56,1.05,72600,{"date":2326,"open":1718,"high":624,"low":738,"close":715,"change":509,"percent_change":1269,"volume":2327,"transactions":9,"vwap":715},"2025-05-01",95400,{"date":2329,"open":1017,"high":2008,"low":2330,"close":1781,"change":1202,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1781},"2025-04-30",29.72,-1.33,110700,{"date":2334,"open":297,"high":2071,"low":2296,"close":2105,"change":1463,"percent_change":830,"volume":2335,"transactions":9,"vwap":2105},"2025-04-29",99800,{"date":2337,"open":882,"high":762,"low":696,"close":567,"change":510,"percent_change":2014,"volume":2338,"transactions":9,"vwap":567},"2025-04-28",76200,{"date":2340,"open":277,"high":2219,"low":715,"close":1767,"change":878,"percent_change":1062,"volume":2341,"transactions":9,"vwap":1767},"2025-04-25",70100,{"date":187,"open":2008,"high":368,"low":870,"close":2343,"change":196,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},30.87,0.59,108200]