[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBIN":3,"homepage-market-summary":34,"stock-historical-MBIN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MBIN","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},"Merchants Bancorp Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Merchants Bancorp is a United States-based bank holding company operating multiple lines of business focused on FHA multi-family housing and healthcare facility financing and servicing, retail and correspondent residential mortgage banking, and traditional community banking. Its segments include Multi-family Mortgage Banking, which originates and services government-sponsored mortgages for multi-family and healthcare facilities; Mortgage Warehousing, which offers mortgage warehouse financing, commercial loans and deposit services; and the Banking segment, which generates maximum revenue and provides portfolio lending for multi-family and healthcare facility loans, residential mortgage banking, agricultural lending, SBA lending and community banking.","735","Carmel, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8809,0.44,"Quarterly",{"close":20,"open":20,"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},49.95,53.615,49.58,49.72,0.23,0.46,105548.910113,4798,49.9178,56.87,30.37,211554.12401070917,73.9,2247,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"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",[103,108,113,118,123,128,133,138,142,147,152],{"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":25,"price":141,"is_up":43},"Materials","XLB",49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":25,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},27.25,202164,73789985.126688,51.73,"2025-04-24",[187,188,198,207,218,227,238,249,260,271,281,292,302,311,321,332,341,352,363,373,382,392,403,412,423,434,443,451,461,471,481,492,502,512,521,532,543,552,562,572,582,589,600,610,620,630,640,650,661,671,682,693,704,715,726,737,748,756,765,774,781,789,796,805,813,820,826,835,843,851,859,865,873,881,888,897,904,911,915,922,927,933,941,948,954,962,970,979,987,995,1002,1009,1017,1026,1033,1039,1048,1056,1063,1072,1078,1085,1093,1102,1109,1116,1122,1128,1133,1140,1147,1155,1161,1166,1173,1179,1186,1193,1200,1207,1213,1220,1226,1231,1237,1245,1252,1260,1265,1272,1281,1289,1296,1304,1311,1318,1325,1333,1342,1349,1358,1366,1374,1381,1386,1393,1398,1406,1413,1420,1428,1435,1444,1451,1459,1466,1473,1480,1486,1494,1502,1510,1516,1521,1526,1534,1542,1547,1554,1558,1563,1569,1576,1585,1593,1601,1608,1616,1623,1632,1641,1648,1655,1663,1669,1677,1684,1691,1697,1705,1714,1723,1731,1738,1745,1752,1760,1767,1774,1782,1789,1795,1802,1807,1815,1821,1828,1835,1841,1848,1852,1861,1868,1876,1883,1889,1896,1903,1912,1919,1926,1932,1938,1944,1952,1958,1965,1971,1978,1986,1994,2001,2008,2013,2019,2026,2035,2043,2048,2055,2061,2067,2073,2081,2087,2094,2098,2105,2112,2118,2122,2127,2132,2137,2143,2146,2151,2157,2164,2170,2173,2178,2183,2189,2195,2199,2204,2209,2215,2220,2224,2229,2235,2241,2245,2250,2254,2262,2268,2274,2279,2285,2290,2295,2298,2302,2307,2311,2316,2323,2327,2333,2340,2346,2352,2359,2366,2374,2382,2387,2393,2401,2407,2414,2419,2423,2430,2434,2439,2444,2452,2458,2465,2472,2478,2485,2491,2496,2504,2509,2516,2522,2528,2534,2539,2542,2546,2551,2557,2564,2569,2574,2578,2582,2586,2592,2596,2600,2604,2607,2612,2617,2621,2626,2632,2636,2641,2644,2648,2653,2660,2664,2670,2675,2680,2687,2695,2700,2706,2712,2720,2727,2732,2737,2741],{"date":5,"open":20,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",49.69,50.095,48.4877,-0.23,-0.46,307119.755588,5170,49.7003,{"date":199,"open":200,"high":201,"low":202,"close":20,"change":203,"percent_change":136,"volume":204,"transactions":205,"vwap":206},"2026-10-02",49.96,51.52,49.6101,0.43,149133.703943,3662,50.1241,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",48.68,49.59,48.01,49.52,0.56,1.14,191934.12658,4332,49.1314,{"date":219,"open":23,"high":23,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",48.51,48.96,-0.65,-1.31,192787.760899,4432,48.9193,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",51.4,51.48,49.585,49.61,-1.94,-3.76,150802.67219,4336,49.9659,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",51.94,52.1399,51.46,51.55,-0.55,-1.06,111387.669372,3740,51.6821,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",52.29,52.8,51.99,52.1,-0.13,-0.25,148593.353723,3895,52.2487,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",51.34,52.35,51.085,52.23,0.86,1.67,137059.656399,4044,52.0331,{"date":272,"open":273,"high":251,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",51.71,51.14,51.37,-0.77,-1.48,117777.826297,4105,51.5131,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",52.58,52.9699,51.705,52.14,-0.21,-0.4,150170.118812,4303,52.1824,{"date":293,"open":294,"high":295,"low":296,"close":263,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",52.33,52.57,51.895,0.28,0.54,176841.535634,5096,52.273,{"date":303,"open":304,"high":263,"low":305,"close":306,"change":307,"percent_change":42,"volume":308,"transactions":309,"vwap":310},"2026-09-18",51.43,50.895,52.07,0.3,1214392.58987,5618,52.0084,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",53.22,51.68,51.77,-0.86,-1.63,223552.766033,6386,52.0507,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",53.04,53.09,51.62,52.63,-0.22,-0.42,220566.450966,5032,52.5775,{"date":333,"open":334,"high":335,"low":294,"close":336,"change":337,"percent_change":244,"volume":338,"transactions":339,"vwap":340},"2026-09-15",53.07,53.8,52.85,-0.29,205906.758215,5273,52.7495,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",53.16,54.1,52.46,53.14,-0.01,-0.02,142281.572666,4835,53.0034,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",53.48,55.0791,52.7201,53.15,0.17,0.32,148722.205575,5886,53.0657,{"date":364,"open":365,"high":366,"low":254,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",52.53,53.85,52.98,0.52,0.99,157501.328617,5462,52.752,{"date":374,"open":375,"high":376,"low":230,"close":345,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",52.43,53.26,-0.44,-0.83,197303.890391,5076,52.5455,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":93,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",52.94,53.34,52.31,52.9,0.42,291032.235079,8107,52.7782,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",52.17,53.075,52.0101,52.68,0.08,0.15,156086.764768,4910,52.6672,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":155,"percent_change":398,"volume":409,"transactions":410,"vwap":411},"2026-09-03",53,53.84,52.5,52.6,196846.51927,5975,52.7291,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",52.15,54.4825,51.79,52.56,0.82,1.58,261585.772264,7787,52.7563,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",52.42,52.84,51.49,51.74,-0.9,-1.71,206160.93846,4197,51.8728,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":276,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",53.6,52.51,52.64,-1.44,115168.788232,3860,52.8493,{"date":444,"open":376,"high":445,"low":446,"close":447,"change":399,"percent_change":297,"volume":448,"transactions":449,"vwap":450},"2026-08-28",53.865,52.935,53.41,125909.163333,3568,53.5204,{"date":452,"open":453,"high":454,"low":455,"close":376,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",53.19,53.65,52.531,-0.24,-0.45,102440.562363,3212,53.3023,{"date":462,"open":406,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",54.22,53.37,53.5,0.01,0.02,130171.138912,3986,53.6242,{"date":472,"open":473,"high":474,"low":376,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",54.49,54.88,53.49,-0.59,-1.09,114382.568676,4112,53.5764,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",54.53,55.01,53.79,54.08,-0.61,-1.12,120005.874379,4562,54.2408,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":213,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",54.79,54.81,53.945,54.69,1.03,212569.964983,5201,54.5875,{"date":503,"open":376,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",54.3,52.72,54.13,0.63,1.18,139814.601773,4911,53.861,{"date":513,"open":514,"high":515,"low":516,"close":465,"change":429,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",54.72,55.99,53.44,-1.65,155374.218815,6839,53.9518,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",54.74,55.055,54.12,54.4,-0.14,-0.26,133473.519202,4457,54.4577,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",54.47,54.995,54.085,54.54,-0.34,-0.62,109338.232517,4836,54.636,{"date":544,"open":545,"high":546,"low":494,"close":474,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",55.27,55.6135,-0.47,-0.85,93677.866202,5574,55.0135,{"date":553,"open":554,"high":555,"low":474,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",55.16,55.555,55.35,0.5,0.91,115527.376465,3772,55.2675,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":92,"volume":569,"transactions":570,"vwap":571},"2026-08-12",54.59,55.09,53.59,54.85,0.405,119111.824173,4125,54.7294,{"date":573,"open":112,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",55,53.69,54.445,0.435,0.81,168890.539496,6416,54.3934,{"date":583,"open":584,"high":494,"low":585,"close":112,"change":456,"percent_change":377,"volume":586,"transactions":587,"vwap":588},"2026-08-10",53.7,53.21,140574.455869,3682,53.9259,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",53.86,54.67,52.89,54.25,0.19,0.35,140975.71487,3957,54.1876,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",55.96,53.735,54.06,-1.49,-2.68,128598.844596,4669,54.255,{"date":611,"open":612,"high":613,"low":556,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",55.92,56.0199,55.55,-0.05,-0.09,101756.54846,3642,55.7117,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":327,"volume":627,"transactions":628,"vwap":629},"2026-08-04",55.53,56,54.945,55.6,-0.12,172980.219173,4797,55.5654,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":298,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",55.94,56.72,55.46,55.72,0.98,184606.581655,4098,55.9537,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":476,"volume":647,"transactions":648,"vwap":649},"2026-07-31",55.32,56.07,54.45,55.18,-0.33,221803.019686,4953,54.9438,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",54.07,55.585,53.47,55.51,1.23,2.27,278698.416594,6174,54.9536,{"date":662,"open":663,"high":29,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",51.42,50.99,54.28,5.51,11.3,407605.628295,8265,55.0814,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",48.67,49.405,47.98,48.77,0.4,0.83,117195.948412,4857,48.7419,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",48.25,49.47,48.04,48.37,0.68,1.43,103582.480913,4034,48.3351,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",46.95,47.93,46.3701,47.69,1.02,2.19,143707.44054,4114,47.513,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",47.47,47.715,46.0985,46.67,-1.46,-3.03,208336.3628,5676,46.7319,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",48.79,48.8525,47.22,48.13,-0.84,-1.72,163215.33266,3921,48.0693,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",49.01,49.695,48.385,48.97,0.06,0.12,210832.43097,5602,48.9531,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",49.36,49.66,48.39,48.91,-0.8,-1.61,144162.57995,4263,48.9529,{"date":749,"open":20,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",50.565,49.54,49.71,-0.6,-1.19,175400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",49.67,51.31,49.45,50.31,0.8,1.62,225600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",48.61,49.745,48.075001,49.51,0.93,1.91,120600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":558,"percent_change":772,"volume":780,"transactions":9,"vwap":779},"2026-07-14",47.84,48.72,47.67,48.58,118900,{"date":782,"open":783,"high":784,"low":785,"close":778,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":778},"2026-07-13",48.09,48.64,47.63,-0.35,-0.73,108800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":111,"percent_change":557,"volume":795,"transactions":9,"vwap":794},"2026-07-10",47.61,48.26,47.422,48.02,84500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",46.91,47.97,46.765,47.78,1.12,2.4,103900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":743,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-08",47.13,47.46,46.34,46.66,-1.69,137400,{"date":814,"open":815,"high":816,"low":817,"close":808,"change":377,"percent_change":818,"volume":819,"transactions":9,"vwap":808},"2026-07-07",48.040001,48.875,47.44,-0.92,160700,{"date":821,"open":822,"high":751,"low":791,"close":823,"change":818,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-06",48.76,47.9,-1.88,146100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",50.15,50.33,48.48,48.82,-0.94,-1.89,145000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":456,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-01",49.28,50.39,48.3,49.76,-0.48,215200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":175,"volume":850,"transactions":9,"vwap":848},"2026-06-30",50.42,51.465,49.86,50,-0.36,258900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":596,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-29",49.48,50.445,48.765,50.36,0.7,223300,{"date":860,"open":861,"high":862,"low":760,"close":863,"change":466,"percent_change":467,"volume":864,"transactions":9,"vwap":863},"2026-06-26",50.24,50.82,50.0099983,742300,{"date":866,"open":867,"high":868,"low":869,"close":848,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":848},"2026-06-25",50.02,50.84,49.815,-0.04,-0.08,375200,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",49.84,50.55,50.040001,0.18,0.36,252000,{"date":882,"open":883,"high":884,"low":885,"close":847,"change":879,"percent_change":886,"volume":887,"transactions":9,"vwap":847},"2026-06-23",49.57,50.21,49.369,0.73,141800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",49.09,50.185,48.815,49.5,0.41,0.84,166300,{"date":898,"open":837,"high":899,"low":900,"close":890,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":890},"2026-06-18",49.93,48.86,0.31,0.64,341400,{"date":905,"open":232,"high":848,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",48.080002,48.78,-0.91,-1.83,145300,{"date":912,"open":232,"high":876,"low":913,"close":190,"change":368,"percent_change":145,"volume":914,"transactions":9,"vwap":190},"2026-06-16",49.521,106200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":832,"percent_change":824,"volume":921,"transactions":9,"vwap":920},"2026-06-15",50.11,51,48.995,49.17,120100,{"date":923,"open":875,"high":838,"low":924,"close":917,"change":162,"percent_change":925,"volume":926,"transactions":9,"vwap":917},"2026-06-12",49.63,1.11,138400,{"date":928,"open":929,"high":918,"low":930,"close":931,"change":870,"percent_change":871,"volume":932,"transactions":9,"vwap":931},"2026-06-11",50.060001,49.29,49.56,96000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":688,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-10",49.33,49.99,48.42,49.6,1.39,122100,{"date":942,"open":943,"high":848,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",48.4,48.92,0.75,1.56,104600,{"date":949,"open":950,"high":673,"low":808,"close":951,"change":952,"percent_change":939,"volume":953,"transactions":9,"vwap":951},"2026-06-08",47.54,48.17,0.66,85400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":288,"volume":961,"transactions":9,"vwap":959},"2026-06-05",47.5,48.315,47.055,47.51,-0.19,134600,{"date":963,"open":964,"high":776,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",46.14,45.87,47.7,2.14,4.7,146000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",46.54,46.69,45.46,45.56,-1.35,-2.88,81100,{"date":980,"open":981,"high":982,"low":983,"close":798,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":798},"2026-06-02",46.049999,47.040001,45.99,0.61,1.32,85100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":721,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-01",46.73,47.19,45.58,46.3,-1.78,137600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":456,"percent_change":77,"volume":1001,"transactions":9,"vwap":1000},"2026-05-29",47.32,48,46.47,47.14,107700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":689,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",46.51,47.38,45.93,0.67,82600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":795,"transactions":9,"vwap":1014},"2026-05-27",47.080002,47.58,46.49,46.71,-0.07,-0.15,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",46.18,46.81,46.0050011,46.78,0.79,1.72,94900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":983,"change":244,"percent_change":1031,"volume":1032,"transactions":9,"vwap":983},"2026-05-22",46.84,46.99,45.95,-1.18,78700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":972,"change":100,"percent_change":925,"volume":1038,"transactions":9,"vwap":972},"2026-05-21",45.67,47,45.115,137500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",44.93,46.39,44.55,46.029999,1.36,3.04,140600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":547,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-19",44.83,45.28,44.515,44.67,-1.04,95300,{"date":1057,"open":1058,"high":1051,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",44.31,45.14,0.77,1.74,107000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",44.9,44.995,44.19,44.37,-0.69,-1.53,95900,{"date":1073,"open":1074,"high":981,"low":1075,"close":1076,"change":348,"percent_change":870,"volume":1077,"transactions":9,"vwap":1076},"2026-05-14",45.36,44.94,45.060001,166100,{"date":1079,"open":974,"high":1080,"low":1081,"close":1082,"change":487,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",46.28,44.71,45.080002,-1.34,129900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":327,"volume":1092,"transactions":9,"vwap":1090},"2026-05-12",45.82,45.98,44.58,45.69,-0.1,117000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",46.33,46.75,45.395,45.79,-0.54,-1.17,110900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1095,"change":194,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1095},"2026-05-08",46.77,47.485,45.91,-0.98,149800,{"date":1110,"open":1111,"high":817,"low":1112,"close":1113,"change":733,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-07",46.72,46.37,46.79,0.26,133300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":709,"change":901,"percent_change":1007,"volume":1121,"transactions":9,"vwap":709},"2026-05-06",46.86,47.26,45.405,124000,{"date":1123,"open":1019,"high":1124,"low":1125,"close":1126,"change":64,"percent_change":636,"volume":1127,"transactions":9,"vwap":1126},"2026-05-05",46.87,45.89,46.36,142800,{"date":1129,"open":1130,"high":1028,"low":1131,"close":1106,"change":1069,"percent_change":277,"volume":1132,"transactions":9,"vwap":1106},"2026-05-04",46.2,45.595,116000,{"date":1134,"open":1135,"high":794,"low":1136,"close":1137,"change":732,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-01",46.63,46.105,46.6,0.13,166800,{"date":1141,"open":1142,"high":1143,"low":1142,"close":972,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":972},"2026-04-30",45.12,46.88,1.54,3.42,237600,{"date":1148,"open":893,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",49.81,44.89,45,-4.63,-9.33,319700,{"date":1156,"open":210,"high":1157,"low":1158,"close":924,"change":1016,"percent_change":1159,"volume":1160,"transactions":9,"vwap":924},"2026-04-28",50.2,49.22,-0.3,203700,{"date":1162,"open":742,"high":1163,"low":816,"close":1164,"change":418,"percent_change":267,"volume":1165,"transactions":9,"vwap":1164},"2026-04-27",50.099998,49.78,105500,{"date":1167,"open":751,"high":1168,"low":1169,"close":221,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":221},"2026-04-24",49.7,48.87,-0.75,-1.51,177300,{"date":1174,"open":1175,"high":848,"low":1176,"close":752,"change":297,"percent_change":1177,"volume":1178,"transactions":9,"vwap":752},"2026-04-23",49.43,49.25,0.57,108500,{"date":1180,"open":760,"high":1181,"low":1182,"close":1175,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1175},"2026-04-22",49.98,49.14,0.05,0.1,127900,{"date":1187,"open":848,"high":1188,"low":1189,"close":1190,"change":77,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-21",50.255,48.5,49.38,-1.02,185800,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":636,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-20",48.89,49.97,49.89,2,173200,{"date":1201,"open":1202,"high":935,"low":1203,"close":742,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":742},"2026-04-17",47.75,47.305,1.8,3.82,176300,{"date":1208,"open":810,"high":997,"low":1209,"close":1210,"change":1211,"percent_change":106,"volume":1212,"transactions":9,"vwap":1210},"2026-04-16",46.185,47.11,0.25,137800,{"date":1214,"open":1215,"high":778,"low":1216,"close":1118,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1118},"2026-04-15",47.33,45.35,-0.66,-1.39,271400,{"date":1221,"open":1222,"high":799,"low":807,"close":1223,"change":456,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-14",47.76,47.52,-0.5,295800,{"date":1227,"open":1228,"high":1229,"low":1044,"close":1222,"change":298,"percent_change":214,"volume":1230,"transactions":9,"vwap":1222},"2026-04-13",47.09,47.79,99400,{"date":1232,"open":817,"high":1233,"low":1022,"close":719,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":719},"2026-04-10",47.48,-0.32,-0.67,110000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":950,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":950},"2026-04-09",46.09,47.68,45.59,1.26,2.72,371300,{"date":1246,"open":1247,"high":1036,"low":1248,"close":1080,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1080},"2026-04-08",46.22,46.21,0.85,1.87,186000,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-07",44.43,45.57,45.43,0.6,1.34,156000,{"date":1261,"open":1262,"high":41,"low":1067,"close":1050,"change":85,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1050},"2026-04-06",44.27,0.76,103300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":24,"percent_change":368,"volume":1271,"transactions":9,"vwap":1270},"2026-04-02",43.17,44.745,41.305,44.49,166400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-01",43.16,44.465,42.88,44.26,1.35,3.15,179000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":894,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-31",42.71,43.18,42.014999,42.91,0.96,215500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":24,"percent_change":298,"volume":1295,"transactions":9,"vwap":1294},"2026-03-30",42.6,42.98,42.19,42.5,187400,{"date":1297,"open":1286,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-27",43.24,42.21,42.27,-0.93,-2.15,162400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1114,"percent_change":984,"volume":1310,"transactions":9,"vwap":1309},"2026-03-26",42.64,43.32,42.51,43.2,124800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1114,"percent_change":984,"volume":1317,"transactions":9,"vwap":1316},"2026-03-25",43.15,43.315,42.63,42.94,134000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":178,"percent_change":803,"volume":1324,"transactions":9,"vwap":1323},"2026-03-24",41.28,43.655,41.095001,42.68,243700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":57,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-23",42.33,42.97,41.5,41.68,1.19,190800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",41.9,41.99,41.099998,41.19,-0.57,-1.36,570300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":596,"percent_change":1249,"volume":1348,"transactions":9,"vwap":1347},"2026-03-19",41.25,42.15,40.97,41.76,231600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",41.44,42.14,41.34,41.41,-0.52,-1.24,276000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1114,"volume":1365,"transactions":9,"vwap":1363},"2026-03-17",42.22,42.945,41.88,41.93,0.11,308100,{"date":1367,"open":1363,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-16",42.74,41.74,41.82,0.16,0.38,206700,{"date":1375,"open":1376,"high":1274,"low":1377,"close":1378,"change":753,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-13",42.7,41.63,41.66,-1.42,212700,{"date":1382,"open":1383,"high":1323,"low":1383,"close":1384,"change":93,"percent_change":368,"volume":1385,"transactions":9,"vwap":1384},"2026-03-12",41.029999,42.26,238500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":399,"percent_change":879,"volume":1392,"transactions":9,"vwap":1391},"2026-03-11",41.45,42.32,41.35,42.040001,170500,{"date":1394,"open":1370,"high":1328,"low":1395,"close":1396,"change":348,"percent_change":615,"volume":1397,"transactions":9,"vwap":1396},"2026-03-10",41.77,41.89,257100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1372,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-09",40.95,42.09,40.075001,41.91,0.92,299600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":456,"percent_change":1339,"volume":1412,"transactions":9,"vwap":1411},"2026-03-06",40.66,41.615,40.18,41.53,267600,{"date":1414,"open":1403,"high":1415,"low":1416,"close":1395,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1395},"2026-03-05",42.36,41.51,-0.715,-1.68,204300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":223,"volume":1427,"transactions":9,"vwap":1425},"2026-03-04",43.58,43.7,42.41,42.485,-0.565,208200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":175,"volume":858,"transactions":9,"vwap":1433},"2026-03-03",41.98,43.275,40.98,43.049999,-0.31,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-02",42.029999,43.905,41.54,43.36,1.08,2.55,268800,{"date":1445,"open":1440,"high":1446,"low":1447,"close":1448,"change":1418,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-27",43.41,41.785,42.28,-3.82,305300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1007,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-26",43.33,44.29,43,43.96,1.55,222100,{"date":1460,"open":1455,"high":1440,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-25",42.69,43.29,0.72,1.69,190900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1217,"percent_change":1070,"volume":1472,"transactions":9,"vwap":1471},"2026-02-24",43.12,43.213,42.4,42.57,232500,{"date":1474,"open":1475,"high":1476,"low":1323,"close":1477,"change":1478,"percent_change":1152,"volume":1479,"transactions":9,"vwap":1477},"2026-02-23",45.18,45.29,43.23,-2.1,260700,{"date":1481,"open":1030,"high":1088,"low":1482,"close":1483,"change":297,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-20",44.68,45.33,0.62,302000,{"date":1487,"open":1239,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-19",46.435,44.245,45.049999,-1.4,-3.01,320000,{"date":1495,"open":1496,"high":1240,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-18",47.16,46.080002,46.45,-0.79,-1.67,352800,{"date":1503,"open":1504,"high":1189,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-17",47.73,47.124,47.24,-0.39,-0.82,300400,{"date":1511,"open":1210,"high":1512,"low":1513,"close":785,"change":1514,"percent_change":678,"volume":1515,"transactions":9,"vwap":785},"2026-02-13",47.85,46.17,0.39,373400,{"date":1517,"open":990,"high":792,"low":1518,"close":1506,"change":688,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1506},"2026-02-12",46.7,1.46,522500,{"date":1522,"open":1004,"high":1228,"low":1523,"close":1524,"change":111,"percent_change":368,"volume":1525,"transactions":9,"vwap":1524},"2026-02-11",45.81,46.56,606600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1242,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-10",44.74,46.5,44.63,46.32,2.8,5334700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1076,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1076},"2026-02-09",45.029999,45.94,44.14,2.58,6.07,1355400,{"date":1543,"open":1300,"high":1292,"low":1544,"close":1545,"change":901,"percent_change":92,"volume":1546,"transactions":9,"vwap":1545},"2026-02-06",41.31,42.48,163400,{"date":1548,"open":1549,"high":1286,"low":1550,"close":1551,"change":476,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-05",42.76,41.37,42.17,-1.38,265700,{"date":1555,"open":1315,"high":1446,"low":1294,"close":1549,"change":1556,"percent_change":1464,"volume":1557,"transactions":9,"vwap":1549},"2026-02-04",0.71,221000,{"date":1559,"open":1471,"high":1267,"low":1560,"close":1561,"change":476,"percent_change":1552,"volume":1562,"transactions":9,"vwap":1561},"2026-02-03",41.46,42.049999,239900,{"date":1564,"open":1565,"high":1423,"low":1566,"close":1306,"change":508,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1306},"2026-02-02",41.87,41.165,2.85,287300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1560,"change":699,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1560},"2026-01-30",40.37,42.3,40.0099983,2.52,322100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-29",37.31,41,37.175,40.44,5.49,15.71,501600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":245,"volume":1592,"transactions":9,"vwap":1590},"2026-01-28",35.37,35.625,34.76,34.95,-0.375,280700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1091,"volume":1600,"transactions":9,"vwap":1598},"2026-01-27",35.32,35.585,35.040001,35.325,-0.035,273800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":557,"percent_change":689,"volume":1607,"transactions":9,"vwap":1606},"2026-01-26",34.83,35.51,34.51,35.36,76100,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-23",36.13,34.665,34.86,-1.55,-4.26,121200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1007,"percent_change":1250,"volume":1622,"transactions":9,"vwap":1621},"2026-01-22",36.0099983,36.82,35.935,36.41,108700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-21",34.59,36.080002,34.36,35.74,1.42,4.14,123400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-20",34.71,34.91,34.265,34.32,-1.05,-2.97,76500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1587,"change":337,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1587},"2026-01-16",35.6,35.93,35.18,-0.81,125500,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":17,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-15",35.3,35.97,35.66,1.25,63600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":507,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-14",34.72,35.345,34.485,35.22,1.82,107900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1625,"change":256,"percent_change":71,"volume":1668,"transactions":9,"vwap":1625},"2026-01-13",34.796,34.92,34.43,55100,{"date":1670,"open":1652,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-12",35.85,34.745,34.84,-1.03,-2.87,88700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":467,"percent_change":732,"volume":1683,"transactions":9,"vwap":1682},"2026-01-09",35.98,36.21,35.29,35.87,118100,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1671,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1671},"2026-01-08",34.49,36.09,1.075,3.09,150300,{"date":1692,"open":1693,"high":1693,"low":1627,"close":1694,"change":1695,"percent_change":1552,"volume":1696,"transactions":9,"vwap":1694},"2026-01-07",35.11,34.775,-0.485,128800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1023,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",34.29,35.68,34.099998,35.26,2.29,139000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-05",33.040001,34.695,32.845,34.47,1.29,3.89,144800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-02",34,34.31,33.060001,33.18,-0.88,-2.58,165100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1514,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-31",33.73,34.23,32.9,34.060001,1.16,416300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":111,"percent_change":1463,"volume":1737,"transactions":9,"vwap":1736},"2025-12-30",33.29,33.77,33.0099983,33.67,140700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":337,"percent_change":316,"volume":1744,"transactions":9,"vwap":1743},"2025-12-29",33.74,34.0079994,33.41,33.43,212600,{"date":1746,"open":1740,"high":1747,"low":1748,"close":1749,"change":255,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-26",33.88,33.46,33.72,-0.38,97900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1484,"volume":1759,"transactions":9,"vwap":1757},"2025-12-24",33.63,34.199,33.28,33.85,0.21,73000,{"date":1761,"open":1762,"high":1597,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1458,"transactions":9,"vwap":1764},"2025-12-23",34.78,33.53,33.64,-1.37,-3.91,{"date":1768,"open":1666,"high":1769,"low":1770,"close":1771,"change":1091,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-22",35.348,33.87,35.0099983,-0.28,293100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1693,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1693},"2025-12-19",36.31,36.455,34.645,-1.32,-3.62,250700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":24,"percent_change":902,"volume":1788,"transactions":9,"vwap":1787},"2025-12-18",36.49,36.65,36.2,36.43,119100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1786,"change":753,"percent_change":317,"volume":1794,"transactions":9,"vwap":1786},"2025-12-17",36.71,37.11,36.17,211600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":398,"percent_change":93,"volume":1801,"transactions":9,"vwap":1800},"2025-12-16",36.83,37.36,36.26,36.8,215300,{"date":1803,"open":1804,"high":1619,"low":1804,"close":1805,"change":57,"percent_change":1278,"volume":1806,"transactions":9,"vwap":1805},"2025-12-15",36.029999,36.72,133900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":945,"volume":1814,"transactions":9,"vwap":1812},"2025-12-12",36.22,36.3,35.701,36.23,0.27,171200,{"date":1816,"open":1817,"high":1610,"low":1818,"close":1819,"change":85,"percent_change":1820,"volume":940,"transactions":9,"vwap":1819},"2025-12-11",35.64,35.33,35.96,0.95,{"date":1822,"open":1605,"high":1823,"low":1605,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-10",35.73,35.62,0.975,2.81,291500,{"date":1829,"open":1627,"high":1830,"low":1831,"close":1778,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1778},"2025-12-09",34.702,34.235,0.415,1.21,165400,{"date":1836,"open":1837,"high":1838,"low":1747,"close":1726,"change":1839,"percent_change":547,"volume":1840,"transactions":9,"vwap":1726},"2025-12-08",34.45,34.585,-0.16,131900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":456,"percent_change":1069,"volume":1847,"transactions":9,"vwap":1846},"2025-12-05",34.52,35.59,34.19,34.39,366600,{"date":1849,"open":1845,"high":1589,"low":1845,"close":1850,"change":358,"percent_change":57,"volume":1851,"transactions":9,"vwap":1850},"2025-12-04",34.63,138000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-03",33.23,34.66,32.78,34.46,1.45,4.39,157800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1735,"change":1599,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1735},"2025-12-02",33.26,34.042,32.81,-0.11,131500,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-01",32.31,33.080002,33.044998,0.355,1.09,144400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":255,"percent_change":288,"volume":1882,"transactions":9,"vwap":1881},"2025-11-28",32.7,32.89,32.591,32.69,73300,{"date":1884,"open":1885,"high":1879,"low":1886,"close":1887,"change":399,"percent_change":25,"volume":1888,"transactions":9,"vwap":1887},"2025-11-26",32.53,32.38,32.82,108000,{"date":1890,"open":1891,"high":1865,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-25",31.51,32.67,1.33,4.24,146400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":616,"percent_change":337,"volume":1902,"transactions":9,"vwap":1901},"2025-11-24",31.45,31.585,30.95,31.34,109300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-21",30.47,31.66,30.43,31.43,1.01,3.32,164700,{"date":1913,"open":1914,"high":1915,"low":30,"close":1916,"change":1917,"percent_change":1918,"volume":1690,"transactions":9,"vwap":1916},"2025-11-20",31.5,31.75,30.42,-0.7,-2.25,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":615,"percent_change":1839,"volume":1925,"transactions":9,"vwap":1924},"2025-11-19",31.11,31.49,30.83,31.12,161900,{"date":1927,"open":1928,"high":1929,"low":1900,"close":1930,"change":155,"percent_change":1138,"volume":1931,"transactions":9,"vwap":1930},"2025-11-18",31.030001,31.333,31.17,114100,{"date":1933,"open":1934,"high":1934,"low":1923,"close":1935,"change":721,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-17",32,31.13,-2.63,187500,{"date":1939,"open":1940,"high":1941,"low":1898,"close":1942,"change":1866,"percent_change":538,"volume":1943,"transactions":9,"vwap":1942},"2025-11-14",31.86,32.0099983,31.97,95500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1507,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-13",32.41,32.87,31.99,32.080002,-1.2,148400,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":298,"percent_change":1464,"volume":1957,"transactions":9,"vwap":1956},"2025-11-12",31.94,32.575,32.47,129600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":878,"percent_change":1177,"volume":1964,"transactions":9,"vwap":1963},"2025-11-11",31.83,32.115,31.605,31.93,83600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1915,"change":24,"percent_change":886,"volume":1970,"transactions":9,"vwap":1915},"2025-11-10",31.78,31.81,31.38,168400,{"date":1972,"open":1973,"high":1974,"low":1928,"close":1975,"change":1976,"percent_change":93,"volume":1977,"transactions":9,"vwap":1975},"2025-11-07",31.4,31.57,31.52,0.07,131400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1898,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1898},"2025-11-06",31.95,32.155,31.25,-0.53,-1.66,128100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":557,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-05",31.48,32.19,31.44,31.98,1.59,149200,{"date":1995,"open":1996,"high":1960,"low":1997,"close":1988,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1988},"2025-11-04",31.37,31.24,0.115,0.37,211500,{"date":2002,"open":2003,"high":1996,"low":2004,"close":2005,"change":2006,"percent_change":213,"volume":2007,"transactions":9,"vwap":2005},"2025-11-03",30.92,30.635,31.365,0.175,295300,{"date":2009,"open":1930,"high":1967,"low":2010,"close":2011,"change":871,"percent_change":528,"volume":2012,"transactions":9,"vwap":2011},"2025-10-31",30.995,31.19,172700,{"date":2014,"open":2015,"high":2016,"low":1982,"close":2017,"change":841,"percent_change":1171,"volume":2018,"transactions":9,"vwap":2017},"2025-10-30",31.8,32.325,31.27,212100,{"date":2020,"open":2021,"high":1764,"low":2022,"close":1915,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1915},"2025-10-29",33.49,31.3,-0.64,-1.98,265100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-28",32.15,32.46,31.67,32.39,0.03,0.09,154000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1355,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-27",32.94,33.15,32.22,32.36,-1.58,114900,{"date":2044,"open":2031,"high":1707,"low":1989,"close":2045,"change":895,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-24",32.88,2.62,161200,{"date":2049,"open":2050,"high":2051,"low":1934,"close":2052,"change":288,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-23",32.33,32.535,32.040001,-1.23,158800,{"date":2056,"open":2057,"high":1887,"low":2058,"close":2059,"change":359,"percent_change":178,"volume":2060,"transactions":9,"vwap":2059},"2025-10-22",32.2,32.12,32.44,151700,{"date":2062,"open":2063,"high":1989,"low":2064,"close":2058,"change":2065,"percent_change":2066,"volume":910,"transactions":9,"vwap":2058},"2025-10-21",31.46,31.405,0.65,2.07,{"date":2068,"open":1900,"high":1975,"low":2069,"close":2070,"change":213,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-20",30.835,31.47,1.81,132900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1107,"volume":2080,"transactions":9,"vwap":2078},"2025-10-17",31.31,32.285,30.53,30.91,-0.305,362400,{"date":2082,"open":1967,"high":1967,"low":2083,"close":2084,"change":1417,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-16",30.555,31.215,-2.24,371700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1963,"change":539,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1963},"2025-10-15",32.76,32.8,31.804,-1.9,116100,{"date":2095,"open":2070,"high":2096,"low":2070,"close":2097,"change":762,"percent_change":1574,"volume":1631,"transactions":9,"vwap":2097},"2025-10-14",32.765,32.55,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1915,"change":106,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1915},"2025-10-13",31.74,31.82,31.01,1.7,132000,{"date":2106,"open":2107,"high":2108,"low":1921,"close":2109,"change":429,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-10",32.17,32.54,31.22,-2.8,227700,{"date":2113,"open":1941,"high":2114,"low":2115,"close":2058,"change":2116,"percent_change":960,"volume":2117,"transactions":9,"vwap":2058},"2025-10-09",32.18,31.71,-0.06,153200,{"date":2119,"open":2028,"high":2120,"low":1980,"close":2114,"change":1364,"percent_change":85,"volume":2121,"transactions":9,"vwap":2114},"2025-10-08",32.43,111700,{"date":2123,"open":1870,"high":2124,"low":1980,"close":2125,"change":1016,"percent_change":547,"volume":2126,"transactions":9,"vwap":2125},"2025-10-07",32.75,32.07,235900,{"date":2128,"open":2129,"high":2130,"low":1948,"close":2039,"change":1183,"percent_change":1371,"volume":2131,"transactions":9,"vwap":2039},"2025-10-06",32.5,32.79,150500,{"date":2133,"open":2107,"high":2134,"low":2135,"close":2107,"change":2136,"percent_change":507,"volume":2121,"transactions":9,"vwap":2107},"2025-10-03",32.85,32.02,0.2,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1942,"change":466,"percent_change":2032,"volume":2142,"transactions":9,"vwap":1942},"2025-10-02",31.96,32.105,31.41,120900,{"date":2144,"open":2145,"high":2058,"low":1930,"close":2139,"change":1371,"percent_change":557,"volume":896,"transactions":9,"vwap":2139},"2025-10-01",31.64,{"date":2147,"open":2148,"high":2149,"low":1969,"close":2015,"change":193,"percent_change":71,"volume":2150,"transactions":9,"vwap":2015},"2025-09-30",31.92,32.21,169500,{"date":2152,"open":2153,"high":2154,"low":2145,"close":2155,"change":348,"percent_change":2116,"volume":2156,"transactions":9,"vwap":2155},"2025-09-29",32.13,32.27,32.029999,149900,{"date":2158,"open":2153,"high":2159,"low":2160,"close":2161,"change":347,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-26",32.52,31.65,32.049999,-0.03,123500,{"date":2165,"open":2166,"high":2057,"low":2167,"close":2168,"change":155,"percent_change":733,"volume":2169,"transactions":9,"vwap":2168},"2025-09-25",31.85,31.61,32.060001,136200,{"date":2171,"open":1968,"high":2028,"low":2172,"close":2135,"change":1114,"percent_change":418,"volume":1985,"transactions":9,"vwap":2135},"2025-09-24",31.615,{"date":2174,"open":1941,"high":2175,"low":2160,"close":2176,"change":456,"percent_change":1170,"volume":2177,"transactions":9,"vwap":2176},"2025-09-23",32.71,31.76,96300,{"date":2179,"open":1934,"high":2180,"low":1940,"close":1934,"change":327,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1934},"2025-09-22",32.26,-0.68,89600,{"date":2184,"open":2185,"high":2185,"low":2028,"close":2039,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2039},"2025-09-19",33.049999,-0.78,-2.36,252400,{"date":2190,"open":2191,"high":2185,"low":1948,"close":2192,"change":689,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-18",32.11,33,4.53,143600,{"date":2196,"open":1922,"high":2108,"low":1908,"close":1974,"change":2033,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1974},"2025-09-17",0.29,120000,{"date":2200,"open":2057,"high":2057,"low":2201,"close":1988,"change":2202,"percent_change":2203,"volume":1192,"transactions":9,"vwap":1988},"2025-09-16",31.165,-0.74,-2.3,{"date":2205,"open":1892,"high":1878,"low":2206,"close":2039,"change":328,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2039},"2025-09-15",31.995,-1.29,113900,{"date":2210,"open":2168,"high":2134,"low":2211,"close":2212,"change":162,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-12",31.808,32.64,1.71,138900,{"date":2216,"open":2217,"high":2218,"low":1901,"close":2219,"change":298,"percent_change":2213,"volume":1251,"transactions":9,"vwap":2219},"2025-09-11",31.77,32.555,32.09,{"date":2221,"open":2015,"high":1934,"low":1982,"close":2222,"change":456,"percent_change":1170,"volume":2223,"transactions":9,"vwap":2222},"2025-09-10",31.55,183200,{"date":2225,"open":1879,"high":1719,"low":2217,"close":2226,"change":245,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-09",31.79,-3.23,158600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2134,"change":2032,"percent_change":2033,"volume":2234,"transactions":9,"vwap":2134},"2025-09-08",32.95,33.25,32.328,260600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":1887,"change":527,"percent_change":328,"volume":2240,"transactions":9,"vwap":1887},"2025-09-05",33.11,33.525,32.455,164400,{"date":2242,"open":2243,"high":2244,"low":1906,"close":2244,"change":418,"percent_change":1442,"volume":1317,"transactions":9,"vwap":2244},"2025-09-04",32.3,32.96,{"date":2246,"open":2114,"high":2108,"low":2247,"close":2248,"change":327,"percent_change":2181,"volume":2249,"transactions":9,"vwap":2248},"2025-09-03",31.7,32.14,140400,{"date":2251,"open":2248,"high":1885,"low":2252,"close":2040,"change":2116,"percent_change":960,"volume":2253,"transactions":9,"vwap":2040},"2025-09-02",31.975,158300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":626,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-29",32.68,32.83,32.32,32.42,-0.37,148900,{"date":2263,"open":1733,"high":1733,"low":2264,"close":2108,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2108},"2025-08-28",32.4,-0.43,-1.3,144900,{"date":2269,"open":2270,"high":2237,"low":2271,"close":2272,"change":878,"percent_change":162,"volume":2273,"transactions":9,"vwap":2272},"2025-08-27",32.61,32.49,32.97,279700,{"date":2275,"open":2212,"high":2276,"low":2277,"close":2130,"change":131,"percent_change":1858,"volume":2278,"transactions":9,"vwap":2130},"2025-08-26",33.22,32.45,196000,{"date":2280,"open":1863,"high":1863,"low":2281,"close":2258,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2258},"2025-08-25",32.29,-0.97,-2.91,230800,{"date":2286,"open":1940,"high":1764,"low":1891,"close":1733,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1733},"2025-08-22",1.6,5.05,690400,{"date":2291,"open":2114,"high":2292,"low":2145,"close":2293,"change":787,"percent_change":1918,"volume":2294,"transactions":9,"vwap":2293},"2025-08-21",32.705,31.69,257400,{"date":2296,"open":2277,"high":2124,"low":2039,"close":2259,"change":1976,"percent_change":93,"volume":2297,"transactions":9,"vwap":2259},"2025-08-20",86700,{"date":2299,"open":1956,"high":1947,"low":1941,"close":2300,"change":2033,"percent_change":297,"volume":2301,"transactions":9,"vwap":2300},"2025-08-19",32.35,82800,{"date":2303,"open":2125,"high":2304,"low":2166,"close":2180,"change":297,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2180},"2025-08-18",33.4,0.88,103600,{"date":2308,"open":1719,"high":1719,"low":1954,"close":1991,"change":1191,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1991},"2025-08-15",-3.09,116900,{"date":2312,"open":2313,"high":2314,"low":2050,"close":2192,"change":255,"percent_change":1507,"volume":2315,"transactions":9,"vwap":2192},"2025-08-14",32.63,33.115,127600,{"date":2317,"open":2270,"high":2318,"low":2319,"close":2320,"change":578,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-13",33.24,32.23,33.13,2.51,136600,{"date":2324,"open":1982,"high":2259,"low":2325,"close":2258,"change":689,"percent_change":2326,"volume":1332,"transactions":9,"vwap":2258},"2025-08-12",31.059999,4.63,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":399,"percent_change":57,"volume":2177,"transactions":9,"vwap":2332},"2025-08-11",30.97,31.15,30.59,30.89,{"date":2334,"open":1905,"high":2335,"low":2336,"close":2337,"change":1007,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-08",30.93,29.92,30.74,2.23,126800,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":1069,"percent_change":2085,"volume":2345,"transactions":9,"vwap":2344},"2025-08-07",30.99,29.75,30.07,205200,{"date":2347,"open":2348,"high":2330,"low":2349,"close":2350,"change":615,"percent_change":1839,"volume":2351,"transactions":9,"vwap":2350},"2025-08-06",31.049999,30.52,30.76,241900,{"date":2353,"open":2354,"high":2003,"low":2355,"close":2356,"change":984,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-05",30.16,29.45,30.81,2.02,342700,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":699,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-04",29.2,30.285,30.2,3.5,279100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":626,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-01",29.62,29.72,28.75,29.18,-0.41,409100,{"date":2375,"open":2331,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-31",30.63,29.11,29.3,-1.75,-5.64,363600,{"date":2383,"open":2384,"high":2385,"low":2350,"close":2348,"change":287,"percent_change":1235,"volume":2386,"transactions":9,"vwap":2348},"2025-07-30",31.21,31.925,221300,{"date":2388,"open":1740,"high":2389,"low":2348,"close":2390,"change":2391,"percent_change":2392,"volume":1146,"transactions":9,"vwap":2390},"2025-07-29",33.825,31.26,-3.8,-10.84,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1999,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-28",34.81,35.16,34.57,35.060001,1.07,107800,{"date":2402,"open":2403,"high":1589,"low":2404,"close":2405,"change":2136,"percent_change":42,"volume":2406,"transactions":9,"vwap":2405},"2025-07-25",34.44,34.07,34.69,162600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":1686,"change":1674,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1686},"2025-07-24",35.5,35.53,34.435,-2.9,152000,{"date":2415,"open":1645,"high":1643,"low":2416,"close":2417,"change":688,"percent_change":99,"volume":2418,"transactions":9,"vwap":2417},"2025-07-23",34.73,35.52,124400,{"date":2420,"open":2421,"high":1658,"low":1686,"close":1673,"change":24,"percent_change":952,"volume":2422,"transactions":9,"vwap":1673},"2025-07-22",34.77,260000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":327,"percent_change":2429,"volume":2400,"transactions":9,"vwap":2428},"2025-07-21",34.87,35.25,34.525,34.61,-0.63,{"date":2431,"open":2417,"high":2432,"low":2428,"close":1603,"change":646,"percent_change":832,"volume":2433,"transactions":9,"vwap":1603},"2025-07-18",35.9,144000,{"date":2435,"open":1717,"high":2436,"low":2437,"close":2396,"change":1007,"percent_change":2438,"volume":1206,"transactions":9,"vwap":2396},"2025-07-17",35.365,33.68,1.94,{"date":2440,"open":1726,"high":2441,"low":2442,"close":1686,"change":298,"percent_change":1992,"volume":2443,"transactions":9,"vwap":1686},"2025-07-16",34.905,33.625,124900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":277,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-15",35.54,35.575,33.91,33.95,-4.18,122900,{"date":2453,"open":2454,"high":2455,"low":1856,"close":2456,"change":100,"percent_change":1519,"volume":2457,"transactions":9,"vwap":2456},"2025-07-14",34.75,35.49,35.43,127700,{"date":2459,"open":2460,"high":2460,"low":2461,"close":1666,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1666},"2025-07-11",35.61,34.8,-1.08,-3,192200,{"date":2466,"open":1650,"high":2467,"low":2468,"close":2469,"change":42,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-10",36.02,34.615,36,1.64,389100,{"date":2473,"open":1628,"high":2474,"low":2475,"close":2476,"change":1839,"percent_change":457,"volume":2477,"transactions":9,"vwap":2476},"2025-07-09",35.77,35.135,35.42,306400,{"date":2479,"open":2480,"high":2481,"low":2395,"close":2482,"change":1007,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-08",35.02,35.82,35.58,1.92,150400,{"date":2486,"open":2487,"high":2487,"low":2488,"close":1635,"change":787,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1635},"2025-07-07",35.69,34.65,-2.05,165900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":1817,"change":677,"percent_change":214,"volume":1888,"transactions":9,"vwap":1817},"2025-07-03",35.45,35.81,34.145,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1463,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-07-02",34.55,35.4,34.535,35.24,2.09,241700,{"date":2505,"open":1856,"high":2506,"low":1856,"close":1843,"change":1858,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1843},"2025-07-01",35.07,4.38,173000,{"date":2510,"open":2511,"high":1757,"low":2512,"close":2513,"change":646,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-06-30",33.59,32.955,33.07,-0.99,205300,{"date":2517,"open":2518,"high":2519,"low":1719,"close":2304,"change":2520,"percent_change":753,"volume":2521,"transactions":9,"vwap":2304},"2025-06-27",33.75,33.945,-0.2,1155300,{"date":2523,"open":2159,"high":1764,"low":2159,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-06-26",33.6,1.085,3.34,131800,{"date":2529,"open":2124,"high":1707,"low":2530,"close":2531,"change":2532,"percent_change":1638,"volume":2533,"transactions":9,"vwap":2531},"2025-06-25",32.305,32.515,-0.345,102400,{"date":2535,"open":2040,"high":1748,"low":2040,"close":2536,"change":945,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-24",32.86,2.34,138200,{"date":2540,"open":2075,"high":2248,"low":1928,"close":2191,"change":1463,"percent_change":1703,"volume":2541,"transactions":9,"vwap":2191},"2025-06-23",127800,{"date":2543,"open":1974,"high":1949,"low":2011,"close":2544,"change":398,"percent_change":1114,"volume":2545,"transactions":9,"vwap":2544},"2025-06-20",31.39,119900,{"date":2547,"open":2077,"high":2063,"low":2548,"close":2075,"change":2065,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2075},"2025-06-18",30.51,2.12,136300,{"date":2552,"open":2348,"high":2109,"low":2553,"close":2554,"change":1217,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-17",30.48,30.66,-2.11,227800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1183,"percent_change":1371,"volume":2563,"transactions":9,"vwap":2562},"2025-06-16",31.56,31.87,30.96,31.32,241400,{"date":2565,"open":1968,"high":1991,"low":2384,"close":2017,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2017},"2025-06-13",-1.15,-3.55,148000,{"date":2570,"open":2031,"high":2571,"low":2247,"close":2259,"change":2572,"percent_change":378,"volume":2573,"transactions":9,"vwap":2259},"2025-06-12",32.48,-0.27,194200,{"date":2575,"open":2237,"high":2320,"low":2576,"close":1881,"change":528,"percent_change":1499,"volume":2577,"transactions":9,"vwap":1881},"2025-06-11",32.59,153300,{"date":2579,"open":1727,"high":2580,"low":2581,"close":2231,"change":1114,"percent_change":762,"volume":2533,"transactions":9,"vwap":2231},"2025-06-10",33.45,32.755,{"date":2583,"open":1878,"high":2584,"low":2259,"close":1881,"change":2136,"percent_change":1484,"volume":2585,"transactions":9,"vwap":1881},"2025-06-09",33.025002,73600,{"date":2587,"open":2191,"high":2588,"low":2589,"close":2271,"change":771,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2271},"2025-06-06",32.51,31.905,2.95,77400,{"date":2593,"open":1996,"high":1960,"low":2594,"close":2559,"change":2136,"percent_change":902,"volume":2595,"transactions":9,"vwap":2559},"2025-06-05",31.305,141400,{"date":2597,"open":2598,"high":2058,"low":1921,"close":2599,"change":841,"percent_change":1171,"volume":1165,"transactions":9,"vwap":2599},"2025-06-04",31.84,31.36,{"date":2601,"open":2141,"high":2602,"low":2141,"close":2598,"change":24,"percent_change":886,"volume":2603,"transactions":9,"vwap":2598},"2025-06-03",32.099998,164600,{"date":2605,"open":1980,"high":2096,"low":2384,"close":2167,"change":2372,"percent_change":2606,"volume":1071,"transactions":9,"vwap":2167},"2025-06-02",-1.28,{"date":2608,"open":2609,"high":2610,"low":1954,"close":2135,"change":2202,"percent_change":2611,"volume":1185,"transactions":9,"vwap":2135},"2025-05-30",32.58,32.898,-2.26,{"date":2613,"open":2614,"high":2615,"low":2039,"close":2089,"change":1758,"percent_change":2065,"volume":2616,"transactions":9,"vwap":2089},"2025-05-29",32.73,32.975,215700,{"date":2618,"open":2124,"high":2231,"low":2059,"close":2097,"change":77,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2097},"2025-05-28",-1.54,111200,{"date":2622,"open":1980,"high":2623,"low":2293,"close":1718,"change":2287,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1718},"2025-05-27",33.12,5.09,140800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2063,"change":2520,"percent_change":2429,"volume":2631,"transactions":9,"vwap":2063},"2025-05-23",31,31.73,30.7,102000,{"date":2633,"open":2293,"high":2108,"low":2634,"close":1906,"change":849,"percent_change":488,"volume":2635,"transactions":9,"vwap":1906},"2025-05-22",31.6,134800,{"date":2637,"open":1870,"high":2638,"low":2634,"close":2135,"change":743,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2135},"2025-05-21",33.0050011,-2.44,141500,{"date":2642,"open":1892,"high":1719,"low":2270,"close":1887,"change":615,"percent_change":1016,"volume":2643,"transactions":9,"vwap":1887},"2025-05-20",80600,{"date":2645,"open":2646,"high":2437,"low":2159,"close":1947,"change":1224,"percent_change":2647,"volume":1902,"transactions":9,"vwap":1947},"2025-05-19",32.72,-1.5,{"date":2649,"open":2318,"high":2650,"low":1735,"close":2651,"change":1364,"percent_change":2652,"volume":2306,"transactions":9,"vwap":2651},"2025-05-16",33.54,33.37,0.33,{"date":2654,"open":2655,"high":2656,"low":2657,"close":1863,"change":162,"percent_change":2658,"volume":2659,"transactions":9,"vwap":1863},"2025-05-15",32.57,33.27,32.37,1.68,182300,{"date":2661,"open":2045,"high":2662,"low":2212,"close":2175,"change":287,"percent_change":2023,"volume":2663,"transactions":9,"vwap":2175},"2025-05-14",33.38,239300,{"date":2665,"open":2134,"high":2666,"low":2667,"close":2668,"change":1999,"percent_change":214,"volume":2669,"transactions":9,"vwap":2668},"2025-05-13",33.475,32.485,32.92,151400,{"date":2671,"open":2175,"high":2672,"low":2154,"close":2097,"change":1441,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2097},"2025-05-12",33.356,3.43,185900,{"date":2676,"open":1969,"high":2115,"low":2677,"close":2070,"change":2678,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2070},"2025-05-09",30.55,0,160900,{"date":2681,"open":2682,"high":2683,"low":2354,"close":2070,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2070},"2025-05-08",30.3,31.58,1.41,4.69,169600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":476,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-07",31.62,32.25,29.865,30.059999,-1.92,181700,{"date":2696,"open":2630,"high":1982,"low":2548,"close":2697,"change":457,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-06",30.65,-1.45,159300,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":287,"percent_change":1235,"volume":2705,"transactions":9,"vwap":2704},"2025-05-05",30.9,32.56,31.1,157100,{"date":2707,"open":2017,"high":2708,"low":2709,"close":2075,"change":2710,"percent_change":2483,"volume":2711,"transactions":9,"vwap":2075},"2025-05-02",31.513,30.6,0.59,271700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":902,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-05-01",30.8,31.275,30.065001,30.72,2.13,269600,{"date":2721,"open":2722,"high":2677,"low":2723,"close":2724,"change":539,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-04-30",29.88,29.059999,30.08,-2.02,235400,{"date":2728,"open":2729,"high":2576,"low":181,"close":2630,"change":2412,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2630},"2025-04-29",30.25,-8.63,311300,{"date":2733,"open":1956,"high":2734,"low":2277,"close":2524,"change":1729,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2524},"2025-04-28",33.84,3.58,197100,{"date":2738,"open":2212,"high":2739,"low":2058,"close":2059,"change":841,"percent_change":710,"volume":2740,"transactions":9,"vwap":2059},"2025-04-25",32.825,76600,{"date":185,"open":2609,"high":2651,"low":2742,"close":2668,"change":85,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2668},32.532,1.04,194400]