[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBWM":3,"homepage-market-summary":35,"stock-historical-MBWM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MBWM","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},"Mercantile Bank Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","Mercantile Bank Corp operates as a bank holding company. It offers various commercial banking services to individuals, businesses, governmental units, and other institutions. These services include deposit products such as checking, savings, and term certificate accounts and lending products such as commercial, residential mortgage, and installment loans. The company generates revenue from interest and dividends earned on loans, securities, and other financial instruments.","786","Grand Rapids, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7197,1.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},58.83,59.36,59.6,58.7872,59.09,-0.26,-0.44,84447.683396,2506,59.0139,62.9499,42.75,107324.79417807171,79.6,6845,{"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":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},41.28,94429,34466523.338696,39.84,"2025-04-24",[189,190,200,211,221,231,240,250,258,269,278,288,299,308,318,327,337,347,355,366,376,387,397,407,418,429,438,447,457,467,477,487,498,509,520,529,540,550,560,570,579,589,598,605,614,624,634,644,654,665,674,685,695,705,714,724,735,742,750,756,765,773,781,788,795,804,810,818,825,832,838,846,852,860,869,876,884,893,901,910,918,926,934,940,948,954,962,971,979,988,994,1001,1008,1015,1022,1029,1038,1046,1054,1063,1070,1078,1086,1094,1102,1108,1114,1121,1130,1139,1146,1153,1159,1165,1173,1178,1185,1194,1201,1208,1214,1222,1229,1236,1244,1251,1257,1261,1267,1274,1281,1287,1295,1302,1309,1316,1322,1329,1336,1342,1348,1352,1360,1366,1373,1378,1384,1392,1400,1407,1413,1420,1426,1432,1437,1445,1450,1458,1463,1468,1474,1481,1486,1491,1497,1501,1507,1515,1520,1526,1532,1539,1545,1551,1556,1562,1568,1576,1579,1586,1592,1596,1603,1608,1616,1622,1627,1632,1637,1644,1652,1659,1665,1670,1676,1681,1686,1693,1698,1705,1711,1718,1723,1729,1734,1739,1746,1752,1759,1766,1772,1780,1788,1796,1803,1810,1817,1825,1833,1840,1847,1854,1862,1870,1875,1882,1889,1896,1904,1911,1917,1923,1929,1936,1943,1950,1956,1962,1970,1976,1981,1987,1993,1999,2006,2012,2017,2024,2031,2037,2041,2045,2051,2057,2063,2067,2073,2080,2083,2088,2094,2100,2105,2112,2119,2124,2131,2137,2143,2149,2154,2162,2168,2174,2178,2183,2189,2194,2199,2205,2210,2215,2219,2227,2232,2237,2242,2247,2254,2261,2267,2272,2279,2286,2289,2292,2297,2302,2309,2316,2323,2327,2333,2339,2345,2351,2355,2359,2364,2369,2373,2378,2384,2390,2394,2399,2404,2408,2416,2421,2425,2429,2433,2438,2441,2446,2452,2458,2463,2468,2477,2482,2486,2493,2499,2504,2509,2517,2522,2528,2531,2535,2537,2545,2550,2557,2565,2569,2573,2578,2582,2584,2588,2593,2598,2602,2606,2611,2614,2620,2627,2633,2639,2646,2653],{"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",59.39,59.82,58.5,-0.41,-0.69,91052.727943,3101,59.1161,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",59.34,60.05,58.99,59.5,0.6,1.02,107327.5147,3909,59.4001,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":43,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",58.3,59.11,57.52,58.9,0.99,139123.476097,4112,58.4808,{"date":222,"open":223,"high":202,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",58.89,58.19,58.32,-0.57,-0.97,156001.4987,4376,58.5251,{"date":232,"open":233,"high":22,"low":234,"close":223,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",59.22,58.38,-0.49,-0.83,114483.454425,3740,58.7974,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",60.03,59.1,59.38,-0.65,-1.08,81432.380261,2875,59.4375,{"date":251,"open":252,"high":253,"low":252,"close":242,"change":101,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",59.68,60.445,0.86,91656.12369,3177,60.1159,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",58.85,59.56,58.76,59.52,0.84,1.43,81607.58144,2596,59.3067,{"date":270,"open":214,"high":271,"low":272,"close":273,"change":26,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",59.15,58.63,58.68,-0.74,77310.246464,2884,58.8353,{"date":279,"open":242,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",60.27,59.07,59.12,-0.55,-0.92,75912.3147,2710,59.3285,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",60.01,60.46,59.65,59.67,-0.36,-0.6,92791.307933,2831,59.8851,{"date":300,"open":290,"high":301,"low":302,"close":242,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",60.55,59.29,-0.35,-0.58,225477.734036,3946,59.9457,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":117,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",61.05,61.12,59.9201,60.38,-0.28,91351.774283,3677,60.5023,{"date":319,"open":320,"high":30,"low":321,"close":301,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",61.77,59.19,-1.22,-1.98,202297.563534,5744,60.6984,{"date":328,"open":329,"high":330,"low":331,"close":320,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",61.35,61.8,60.95,0.44,0.72,92960.195027,3916,61.5046,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":195,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",61.74,62.16,60.94,61.33,-0.66,116426.069299,3628,61.4269,{"date":348,"open":349,"high":350,"low":351,"close":339,"change":332,"percent_change":333,"volume":352,"transactions":353,"vwap":354},"2026-09-11",62,62.42,61.03,114279.05956,3642,61.6425,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",60.33,61.355,59.99,61.3,0.97,1.61,104757.004653,2926,60.9535,{"date":367,"open":368,"high":369,"low":370,"close":357,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",60.14,60.64,59.16,-0.38,-0.63,81295.937718,3053,60.3148,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",61.92,61.96,60.61,60.71,-1.43,-2.3,93592.727493,4267,60.9276,{"date":388,"open":351,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",62.32,60.66,62.14,0.41,0.66,82935.2984,3327,61.9935,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":122,"volume":404,"transactions":405,"vwap":406},"2026-09-03",61.51,62.135,61.3485,61.73,0.73,149732.22932,4503,61.7514,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",59.63,61.15,59.26,61,1.86,3.15,160081.816104,5129,60.8424,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",59.53,60.09,58.65,59.14,-0.62,-1.04,105288.197486,3564,59.1761,{"date":430,"open":242,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":276,"vwap":437},"2026-08-31",60.435,59.185,59.76,-0.45,-0.75,114706.605584,59.7352,{"date":439,"open":359,"high":380,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",59.72,60.21,0.465,0.78,81844.553573,4181,60.266,{"date":448,"open":449,"high":203,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",59.45,58.4901,59.745,-0.135,-0.23,68119.980345,4392,59.6534,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":26,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",60.65,60.79,59.645,59.88,-0.73,72799.55653,2805,60.0271,{"date":468,"open":469,"high":301,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",60.41,59.96,60.32,0.01,0.02,72080.060266,1686,60.2762,{"date":478,"open":479,"high":480,"low":233,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",59.7,60.56,60.31,0.7,1.17,83716.039323,3247,60.2181,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",60.18,60.44,59.27,59.61,-0.19,-0.32,95484.896629,3845,59.6816,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",59.33,59.94,59.01,59.8,0.23,0.39,66376.154844,2905,59.6734,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",60.82,61.17,59.51,59.57,-1.3,-2.14,122514.535557,3502,59.9331,{"date":521,"open":522,"high":320,"low":523,"close":524,"change":525,"percent_change":26,"volume":526,"transactions":527,"vwap":528},"2026-08-18",61.16,60.39,60.87,-0.27,68324.235722,3242,60.9281,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",61.24,61.97,60.88,61.14,-0.42,-0.68,86053.952381,3638,61.2763,{"date":541,"open":311,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",61.7,61.09,61.56,0.16,0.26,78456.780924,3692,61.4175,{"date":551,"open":552,"high":340,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",61.75,61.135,61.4,0.09,0.15,89304.471295,3485,61.4337,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":142,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",61.07,61.63,60.86,61.31,0.76,70103.030766,3267,61.2901,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":546,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",60.59,61.205,60.85,0.43,62781.203193,3223,60.9487,{"date":580,"open":581,"high":582,"low":583,"close":572,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",60.29,60.97,59.35,-0.11,-0.18,129628.088115,4524,60.3438,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":372,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",61.37,59.31,60.7,-1.03,177480.822826,4293,60.7264,{"date":599,"open":600,"high":601,"low":310,"close":342,"change":245,"percent_change":602,"volume":603,"transactions":455,"vwap":604},"2026-08-06",62.09,62.35,-1.05,192504.318595,61.4871,{"date":606,"open":607,"high":608,"low":342,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":353,"vwap":613},"2026-08-05",62.02,62.05,61.98,0.05,0.08,184828.087571,61.8036,{"date":615,"open":616,"high":617,"low":490,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",60.62,61.965,61.93,1.21,1.99,169436.962301,6415,61.6836,{"date":625,"open":311,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",61.7464,60.425,60.72,0.64,1.07,99748.42807,3627,60.8014,{"date":635,"open":636,"high":563,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",59.69,59.245,60.08,0.35,0.59,90861.762181,3258,59.9889,{"date":645,"open":369,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",62.39,59.43,59.73,-0.7,-1.16,86988.20244,3846,60.0081,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",60.13,61.825,59.58,60.43,0.1,0.17,151888.470333,4388,60.5144,{"date":666,"open":667,"high":668,"low":194,"close":357,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",59.04,60.74,1.71,2.92,138388.435507,4004,60.109,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",59,59.9,58.47,58.62,0.12,0.21,153676.459034,3708,58.791,{"date":686,"open":687,"high":688,"low":689,"close":194,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",57.44,59.3,57.26,1.32,2.31,150076.357459,5435,58.622,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":424,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",56.95,57.28,56.39,57.18,-1.07,131510.942261,5268,56.9112,{"date":706,"open":214,"high":321,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",57.1,57.8,-1.88,-3.15,195672.532856,4898,57.7731,{"date":715,"open":716,"high":717,"low":718,"close":252,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",58.81,60.4,57.78,2.02,3.5,278877.3845,5629,59.1019,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",57.9,59.033,57.29,57.66,-0.14,-0.24,124268.111053,4636,57.7031,{"date":736,"open":737,"high":737,"low":738,"close":708,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":708},"2026-07-17",58.55,57.12,-0.95,-1.62,188400,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",57.97,59.95,58.75,0.96,1.66,215200,{"date":751,"open":738,"high":752,"low":738,"close":753,"change":93,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-15",58.29,57.79,1.3,77300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",57.47,57.82,56.96,57.049999,-0.37,-0.64,92900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":482,"volume":772,"transactions":9,"vwap":770},"2026-07-13",57.35,57.71,56.82,57.42,0.4,93000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":93,"volume":780,"transactions":9,"vwap":778},"2026-07-10",56.48,57.14,56.060001,57.02,0.42,93900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":132,"percent_change":264,"volume":787,"transactions":9,"vwap":786},"2026-07-09",56.13,57.080002,55.56,56.6,73600,{"date":789,"open":760,"high":790,"low":791,"close":783,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":783},"2026-07-08",57.040001,55.26,-1.28,-2.23,135600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",58.099998,58.17,57.36,57.41,-0.52,-0.9,87200,{"date":805,"open":806,"high":273,"low":807,"close":808,"change":680,"percent_change":681,"volume":809,"transactions":9,"vwap":808},"2026-07-06",57.62,57.2,57.93,119300,{"date":811,"open":204,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",59.71,57,57.81,-1.09,-1.85,142500,{"date":819,"open":820,"high":204,"low":821,"close":216,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":216},"2026-07-01",57.46,56.45,1.48,2.58,129400,{"date":826,"open":827,"high":828,"low":829,"close":770,"change":830,"percent_change":332,"volume":831,"transactions":9,"vwap":770},"2026-06-30",57.17,57.58,55.21,0.25,84800,{"date":833,"open":834,"high":835,"low":836,"close":827,"change":611,"percent_change":87,"volume":837,"transactions":9,"vwap":827},"2026-06-29",56.87,57.25,55.7,94800,{"date":839,"open":840,"high":800,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",56.5,56.24,57.09,0.82,1.46,530900,{"date":847,"open":848,"high":849,"low":791,"close":850,"change":51,"percent_change":254,"volume":851,"transactions":9,"vwap":850},"2026-06-25",55.55,56.52,56.27,168900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":17,"volume":859,"transactions":9,"vwap":857},"2026-06-24",54.85,55.85,52.77,55.79,0.88,103200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",53.99,55.029999,53.89,54.91,0.95,1.76,82200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":681,"percent_change":505,"volume":875,"transactions":9,"vwap":874},"2026-06-22",53.59,54.59,52.18,53.96,112600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":58,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-18",54.11,54.32,52.39,53.75,0.92,217300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",54.029999,54.8,52.79,53.26,-1.1,-2.02,215700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":206,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-16",54.18,54.93,52.86,54.36,1.12,131200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",55.5,55.57,53.57,53.76,-1.44,-2.61,128200,{"date":911,"open":912,"high":903,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",54.56,54.42,55.2,0.98,1.81,158000,{"date":919,"open":920,"high":914,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",54.6,53.87,54.22,-0.16,-0.29,176900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":58,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-10",54.26,54.79,54.02,54.38,0.91,142400,{"date":935,"open":936,"high":937,"low":936,"close":864,"change":254,"percent_change":938,"volume":939,"transactions":9,"vwap":864},"2026-06-09",53.23,54.49,1.62,157000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":164,"volume":947,"transactions":9,"vwap":945},"2026-06-08",52.8,53.7,52.6,53.029999,0.29,162500,{"date":949,"open":950,"high":889,"low":950,"close":951,"change":952,"percent_change":681,"volume":953,"transactions":9,"vwap":951},"2026-06-05",52.17,52.74,0.11,89300,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",51.5,52.76,52.63,1.72,3.38,104500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",52.42,52.62,50.84,50.91,-1.97,-3.73,145000,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",51.79,53,52.88,0.85,1.63,109300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",52.55,53.32,51.8,52.029999,-0.96,-1.81,170900,{"date":989,"open":965,"high":990,"low":965,"close":991,"change":545,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-29",53.35,52.99,0.3,171000,{"date":995,"open":873,"high":996,"low":997,"close":998,"change":999,"percent_change":333,"volume":1000,"transactions":9,"vwap":998},"2026-05-28",52.84,52,52.83,0.38,136200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":26,"percent_change":236,"volume":1007,"transactions":9,"vwap":1006},"2026-05-27",53.11,53.3,52.24,52.45,126300,{"date":1009,"open":1010,"high":982,"low":1011,"close":1012,"change":1013,"percent_change":690,"volume":1014,"transactions":9,"vwap":1012},"2026-05-26",52.4,52.36,52.89,0.69,147200,{"date":1016,"open":965,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":274,"volume":1021,"transactions":9,"vwap":1019},"2026-05-22",53.17,51.99,52.2,-0.39,95600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":43,"percent_change":899,"volume":1028,"transactions":9,"vwap":1027},"2026-05-21",51.55,52.66,51.31,52.59,174100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",50.9,52.29,50.68,52.0099983,1.11,2.18,110900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1031,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1031},"2026-05-19",50.98,51.47,50.63,-0.3,-0.59,89700,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-18",50.13,51.26,51.2,1.33,2.67,91300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",50.95,51.9,49.6,49.87,-1.23,-2.41,89200,{"date":1064,"open":1065,"high":984,"low":1066,"close":1067,"change":1068,"percent_change":217,"volume":1069,"transactions":9,"vwap":1067},"2026-05-14",50.87,50.77,51.099998,0.5,194700,{"date":1071,"open":1031,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-13",51.49,50.41,50.6,-0.67,-1.31,98900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":87,"volume":1085,"transactions":9,"vwap":1083},"2026-05-12",51.14,51.65,49.86,51.27,0.07,101700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1050,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1050},"2026-05-11",52.07,52.25,50.96,-0.91,-1.75,125900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":660,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-08",52.040001,52.27,51.69,52.11,0.19,67800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1034,"change":117,"percent_change":1107,"volume":755,"transactions":9,"vwap":1034},"2026-05-07",52.33,52.67,51.91,-0.33,{"date":1109,"open":1110,"high":888,"low":1111,"close":873,"change":1100,"percent_change":1112,"volume":1113,"transactions":9,"vwap":873},"2026-05-06",52.49,51.94,0.37,64300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1018,"change":932,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1018},"2026-05-05",51.13,52.14,50.2,1.78,80300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",51.6,52.099998,50.82,51.080002,-0.88,-1.69,90800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-01",51.54,52.44,50.79,51.96,0.65,1.27,133400,{"date":1140,"open":1141,"high":1081,"low":1142,"close":1026,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1026},"2026-04-30",50.5,50.48,0.62,1.22,142100,{"date":1147,"open":1148,"high":983,"low":1149,"close":1150,"change":792,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-29",51.68,50.55,50.69,-2.46,107300,{"date":1154,"open":1041,"high":1155,"low":1041,"close":1156,"change":482,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-28",52.35,51.97,1.37,82300,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1083,"change":1136,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1083},"2026-04-27",50.59,51.44,1.28,108300,{"date":1166,"open":1073,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-24",51.45,49.95,50.62,-0.06,-0.12,141200,{"date":1174,"open":1042,"high":966,"low":1175,"close":1033,"change":546,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1033},"2026-04-23",49.9,0.52,98200,{"date":1179,"open":1123,"high":1123,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-22",49.69,50.42,-1.01,-1.96,132200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-21",53.8,55,51.23,51.43,-1.83,-3.44,105700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":889,"change":535,"percent_change":1199,"volume":1200,"transactions":9,"vwap":889},"2026-04-20",53.45,53.91,53.15,-0.78,106600,{"date":1202,"open":998,"high":1203,"low":998,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-17",54.88,53.68,1.38,2.64,172900,{"date":1209,"open":1210,"high":991,"low":997,"close":1211,"change":463,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-16",52.9,52.3,-1.38,131400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":945,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":945},"2026-04-15",53.37,53.43,52.16,-0.5,-0.93,77700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":112,"percent_change":65,"volume":1228,"transactions":9,"vwap":1227},"2026-04-14",53.19,53.81,52.22,53.53,148300,{"date":1230,"open":1231,"high":1232,"low":1105,"close":1233,"change":1234,"percent_change":1020,"volume":1235,"transactions":9,"vwap":1233},"2026-04-13",53.44,53.54,53.29,-0.21,136600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":26,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-10",53.74,53.97,52.96,53.5,-0.82,102000,{"date":1245,"open":944,"high":1246,"low":1099,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-09",54.24,53.94,0.94,1.77,142900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":974,"change":361,"percent_change":413,"volume":1256,"transactions":9,"vwap":974},"2026-04-08",53.21,53.79,52.65,160600,{"date":1258,"open":1041,"high":1117,"low":1259,"close":984,"change":1068,"percent_change":361,"volume":1260,"transactions":9,"vwap":984},"2026-04-07",51.29,112900,{"date":1262,"open":1263,"high":1088,"low":1264,"close":1265,"change":1084,"percent_change":87,"volume":1266,"transactions":9,"vwap":1265},"2026-04-06",51.34,50.4,51.53,121400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":392,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-02",50.3,51.46,50.12,0.8,70300,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":164,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-01",50.73,51.66,51.049999,1.09,78500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1141,"change":132,"percent_change":1248,"volume":1286,"transactions":9,"vwap":1141},"2026-03-31",50.66,50.86,49.96,138600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":482,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-30",49.61,50.19,49.34,50.029999,1.42,122500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":434,"percent_change":802,"volume":1301,"transactions":9,"vwap":1300},"2026-03-27",49.44,49.92,49.080002,49.33,94300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":132,"percent_change":866,"volume":1308,"transactions":9,"vwap":1307},"2026-03-26",49.040001,49.97,48.72,49.78,108800,{"date":1310,"open":1168,"high":1181,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-25",49.02,49.31,-0.56,-1.12,84300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1059,"change":195,"percent_change":1242,"volume":1321,"transactions":9,"vwap":1059},"2026-03-24",49.82,50.78,49.67,88100,{"date":1323,"open":1324,"high":1083,"low":1058,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-23",49.8,50.28,1.64,3.37,138400,{"date":1330,"open":1325,"high":1074,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-20",48.51,48.64,-1.64,-3.26,345100,{"date":1337,"open":1338,"high":1283,"low":1339,"close":1325,"change":1340,"percent_change":1137,"volume":1341,"transactions":9,"vwap":1325},"2026-03-19",49.35,49.25,0.63,150800,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1170,"percent_change":1171,"volume":1347,"transactions":9,"vwap":1346},"2026-03-18",48.68,49.89,49.65,230200,{"date":1349,"open":1269,"high":1065,"low":1350,"close":1351,"change":762,"percent_change":274,"volume":1321,"transactions":9,"vwap":1351},"2026-03-17",49.54,49.71,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":545,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-16",50.22,50.58,49.75,50.080002,0.32,45900,{"date":1361,"open":1362,"high":1169,"low":1363,"close":1298,"change":1364,"percent_change":1043,"volume":1365,"transactions":9,"vwap":1298},"2026-03-13",50.16,49.23,-0.15,52800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":680,"percent_change":112,"volume":1372,"transactions":9,"vwap":1371},"2026-03-12",48.94,50.18,48.78,50.07,76500,{"date":1374,"open":1375,"high":1141,"low":1376,"close":1168,"change":1234,"percent_change":535,"volume":1377,"transactions":9,"vwap":1168},"2026-03-11",49.72,49.26,52700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1362,"change":610,"percent_change":660,"volume":1383,"transactions":9,"vwap":1362},"2026-03-10",49.79,51.24,49.48,99900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":26,"volume":1391,"transactions":9,"vwap":1389},"2026-03-09",49.57,50.38,48.3,50.11,-0.22,105900,{"date":1393,"open":1394,"high":1283,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-06",50.29,48.54,50.33,-1.6,-3.08,119600,{"date":1401,"open":1402,"high":1155,"low":1403,"close":1404,"change":435,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-05",52.34,51.36,51.93,-1.42,87300,{"date":1408,"open":1409,"high":930,"low":1032,"close":1410,"change":1411,"percent_change":86,"volume":1412,"transactions":9,"vwap":1410},"2026-03-04",53.099998,52.68,0.18,434900,{"date":1414,"open":1415,"high":1410,"low":1065,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-03",51.61,52.5,-0.04,-0.08,75600,{"date":1421,"open":1422,"high":897,"low":1042,"close":1423,"change":858,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-02",51.21,52.54,1.7,66200,{"date":1427,"open":1006,"high":1198,"low":1428,"close":1277,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1277},"2026-02-27",51.3,-1.65,-3.1,102400,{"date":1433,"open":1241,"high":912,"low":1434,"close":1435,"change":25,"percent_change":235,"volume":1436,"transactions":9,"vwap":1435},"2026-02-26",52.51,53.31,87700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":905,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":905},"2026-02-25",52.85,53.78,52.38,1.19,2.27,65300,{"date":1446,"open":1005,"high":1416,"low":1447,"close":1441,"change":1448,"percent_change":952,"volume":1449,"transactions":9,"vwap":1441},"2026-02-24",51.67,0.06,85000,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-23",54.72,51.83,52.32,-1.8,-3.33,110200,{"date":1459,"open":943,"high":1460,"low":1227,"close":1461,"change":65,"percent_change":264,"volume":1462,"transactions":9,"vwap":1461},"2026-02-20",54.29,54.12,55700,{"date":1464,"open":1465,"high":1246,"low":889,"close":1466,"change":1043,"percent_change":1313,"volume":1467,"transactions":9,"vwap":1466},"2026-02-19",53.64,53.67,50700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1239,"change":762,"percent_change":536,"volume":1473,"transactions":9,"vwap":1239},"2026-02-18",54.17,54.94,51.81,81000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":779,"percent_change":443,"volume":1480,"transactions":9,"vwap":1479},"2026-02-17",54.080002,54.89,53.47,54.34,84400,{"date":1482,"open":1204,"high":895,"low":1483,"close":1484,"change":87,"percent_change":546,"volume":1485,"transactions":9,"vwap":1484},"2026-02-13",52.78,53.92,53100,{"date":1487,"open":930,"high":1488,"low":1489,"close":1440,"change":610,"percent_change":555,"volume":1490,"transactions":9,"vwap":1440},"2026-02-12",54.15,52.81,86600,{"date":1492,"open":1493,"high":1494,"low":1004,"close":1495,"change":1043,"percent_change":1313,"volume":1496,"transactions":9,"vwap":1495},"2026-02-11",54.41,54.75,53.73,56300,{"date":1498,"open":931,"high":1188,"low":1233,"close":886,"change":304,"percent_change":1499,"volume":1500,"transactions":9,"vwap":886},"2026-02-10",-1.06,68200,{"date":1502,"open":937,"high":1503,"low":879,"close":1504,"change":1505,"percent_change":585,"volume":1506,"transactions":9,"vwap":1504},"2026-02-09",54.9,54.61,-0.1,54200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1390,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-06",55.38,55.77,54.3,54.71,-0.4,110800,{"date":1516,"open":937,"high":1517,"low":881,"close":896,"change":1518,"percent_change":112,"volume":1519,"transactions":9,"vwap":896},"2026-02-05",55.17,0.13,89400,{"date":1521,"open":1522,"high":1523,"low":905,"close":887,"change":1524,"percent_change":1525,"volume":1406,"transactions":9,"vwap":887},"2026-02-04",54.25,55.34,1.03,1.92,{"date":1527,"open":889,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":43,"volume":1045,"transactions":9,"vwap":1530},"2026-02-03",54.43,52.75,53.77,0.31,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":822,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-02",51.98,53.65,53.46,2.85,74800,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1534,"change":393,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1534},"2026-01-30",50.92,52.23,1.29,144500,{"date":1546,"open":1305,"high":1547,"low":1168,"close":1548,"change":1549,"percent_change":1550,"volume":961,"transactions":9,"vwap":1548},"2026-01-29",51.74,51.32,1.35,2.7,{"date":1552,"open":1553,"high":1259,"low":1285,"close":1305,"change":1554,"percent_change":1092,"volume":1555,"transactions":9,"vwap":1305},"2026-01-28",50.71,-0.89,87100,{"date":1557,"open":1040,"high":1558,"low":1559,"close":1284,"change":923,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1284},"2026-01-27",51.4,50.72,-0.31,58600,{"date":1563,"open":1564,"high":1132,"low":1565,"close":1564,"change":1505,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-26",51.02,50.51,-0.2,102500,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-23",53.2,50.8,51.12,-2.19,-4.11,134300,{"date":1577,"open":864,"high":920,"low":1017,"close":1435,"change":731,"percent_change":434,"volume":1578,"transactions":9,"vwap":1435},"2026-01-22",103900,{"date":1580,"open":1581,"high":1582,"low":1067,"close":1583,"change":670,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-21",51.18,54.060001,53.55,5.77,151800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1042,"change":505,"percent_change":443,"volume":1591,"transactions":9,"vwap":1042},"2026-01-20",50.24,51.07,48.93,160200,{"date":1593,"open":1594,"high":1169,"low":1376,"close":1588,"change":1390,"percent_change":26,"volume":1595,"transactions":9,"vwap":1588},"2026-01-16",50.25,83100,{"date":1597,"open":1598,"high":1319,"low":1599,"close":1600,"change":93,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-15",49.55,49.5,50.46,1.49,80600,{"date":1604,"open":1605,"high":143,"low":1606,"close":1375,"change":147,"percent_change":1036,"volume":1607,"transactions":9,"vwap":1375},"2026-01-14",48.76,48.56,77900,{"date":1609,"open":1299,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-13",49.29,48.25,48.66,-0.01,-0.02,58200,{"date":1617,"open":1368,"high":1618,"low":1619,"close":1620,"change":525,"percent_change":283,"volume":1621,"transactions":9,"vwap":1620},"2026-01-12",49.049999,48.14,48.67,76200,{"date":1623,"open":1271,"high":966,"low":1624,"close":1368,"change":792,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1368},"2026-01-09",47.4,-2.55,86800,{"date":1628,"open":1344,"high":1394,"low":1344,"close":1354,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1354},"2026-01-08",1.47,3.02,82900,{"date":1633,"open":1304,"high":1304,"low":1634,"close":1635,"change":1613,"percent_change":1614,"volume":1636,"transactions":9,"vwap":1635},"2026-01-07",48.049999,48.75,99700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1605,"change":546,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1605},"2026-01-06",48.28,48.81,47.8,0.54,114000,{"date":1645,"open":1646,"high":1304,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-05",47.52,47.48,48.5,0.89,1.87,182700,{"date":1653,"open":1611,"high":1654,"low":1655,"close":1656,"change":235,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-02",48.27,47.060001,47.61,-1.02,140200,{"date":1660,"open":1661,"high":1662,"low":1656,"close":1663,"change":660,"percent_change":681,"volume":1664,"transactions":9,"vwap":1663},"2025-12-31",48.07,48.2,48.099998,100700,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1513,"percent_change":236,"volume":868,"transactions":9,"vwap":1669},"2025-12-30",48.6,47.57,48,{"date":1671,"open":1672,"high":1673,"low":1661,"close":1674,"change":494,"percent_change":343,"volume":1675,"transactions":9,"vwap":1674},"2025-12-29",48.65,48.84,48.4,93200,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1306,"change":1560,"percent_change":372,"volume":1680,"transactions":9,"vwap":1306},"2025-12-26",49.16,48.48,58700,{"date":1682,"open":1683,"high":1297,"low":1612,"close":1684,"change":1171,"percent_change":731,"volume":1685,"transactions":9,"vwap":1684},"2025-12-24",49.0099983,49.029999,66300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1448,"percent_change":680,"volume":1692,"transactions":9,"vwap":1691},"2025-12-23",48.89,49.36,48.36,49.15,180700,{"date":1694,"open":1689,"high":1298,"low":1695,"close":1696,"change":535,"percent_change":1697,"volume":1383,"transactions":9,"vwap":1696},"2025-12-22",48.18,49.09,-0.85,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1505,"percent_change":1566,"volume":1704,"transactions":9,"vwap":1703},"2025-12-19",49.43,49.52,48.52,49.51,335800,{"date":1706,"open":1707,"high":1345,"low":1708,"close":1289,"change":392,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1289},"2025-12-18",49.58,48.85,0.83,108700,{"date":1712,"open":1713,"high":1073,"low":1714,"close":1715,"change":1716,"percent_change":322,"volume":1717,"transactions":9,"vwap":1715},"2025-12-17",49.66,47.99,49.2,-0.61,146200,{"date":1719,"open":1720,"high":1269,"low":1382,"close":1721,"change":1171,"percent_change":731,"volume":1722,"transactions":9,"vwap":1721},"2025-12-16",50.099998,49.81,102200,{"date":1724,"open":1307,"high":1387,"low":1725,"close":1726,"change":1112,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-15",49.63,49.93,0.75,91000,{"date":1730,"open":1297,"high":1307,"low":1731,"close":1732,"change":680,"percent_change":112,"volume":1733,"transactions":9,"vwap":1732},"2025-12-12",48.83,49.56,83800,{"date":1735,"open":1736,"high":1737,"low":1635,"close":1297,"change":51,"percent_change":915,"volume":1738,"transactions":9,"vwap":1297},"2025-12-11",48.96,49.64,79900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1736,"change":916,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1736},"2025-12-10",47.09,49.38,46.94,3.84,128000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1748,"change":1411,"percent_change":999,"volume":1751,"transactions":9,"vwap":1748},"2025-12-09",47.15,47.69,47.080002,63600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":392,"percent_change":858,"volume":1758,"transactions":9,"vwap":1757},"2025-12-08",46.87,47.31,46.64,46.97,69400,{"date":1760,"open":1761,"high":1750,"low":1762,"close":1763,"change":739,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-05",46.86,46.3,46.56,-2,57900,{"date":1767,"open":1624,"high":1768,"low":1769,"close":1770,"change":584,"percent_change":453,"volume":1771,"transactions":9,"vwap":1770},"2025-12-04",47.77,47.28,47.51,63900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":122,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-03",46.78,47.74,46.61,47.62,2.59,53200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":493,"volume":1787,"transactions":9,"vwap":1785},"2025-12-02",46.67,46.79,46.26,46.42,-0.09,57700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":107,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-01",46.17,46.52,46.15,46.51,1.15,51500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":235,"percent_change":602,"volume":1802,"transactions":9,"vwap":1801},"2025-11-28",46.5,46.69,45.9,45.98,37200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":924,"percent_change":424,"volume":1809,"transactions":9,"vwap":1808},"2025-11-26",46.46,47.5,46.060001,46.47,68500,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1424,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-25",45.27,47.19,46.76,3.77,69100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":649,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-24",45.59,45.74,44.87,45.060001,-1.53,91500,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-21",44.12,45.83,45.76,1.68,3.81,81500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":556,"percent_change":86,"volume":1839,"transactions":9,"vwap":1838},"2025-11-20",44.45,44.92,43.84,44.080002,56400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1100,"percent_change":575,"volume":1846,"transactions":9,"vwap":1845},"2025-11-19",43.57,44.27,43.4,43.93,44300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":117,"percent_change":1020,"volume":1853,"transactions":9,"vwap":1852},"2025-11-18",43.79,44.15,43.58,43.74,48900,{"date":1855,"open":1856,"high":1857,"low":1842,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-17",45.31,45.55,43.91,-1.59,-3.49,81200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":584,"volume":1869,"transactions":9,"vwap":1867},"2025-11-14",45.29,45.65,43,45.5,-0.05,48000,{"date":1871,"open":1857,"high":1872,"low":1873,"close":1857,"change":1171,"percent_change":25,"volume":1874,"transactions":9,"vwap":1857},"2025-11-13",46.33,45.12,63500,{"date":1876,"open":1819,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1084,"volume":1881,"transactions":9,"vwap":1879},"2025-11-12",46.2,45.57,45.67,0.03,56000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":681,"percent_change":142,"volume":1888,"transactions":9,"vwap":1887},"2025-11-11",45.41,45.84,44.060001,45.64,26900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":992,"percent_change":393,"volume":1895,"transactions":9,"vwap":1894},"2025-11-10",44.94,45.62,44.93,45.43,36500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":924,"volume":1903,"transactions":9,"vwap":1901},"2025-11-07",45.39,45.46,44.82,45.13,-0.13,28800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1566,"percent_change":26,"volume":1910,"transactions":9,"vwap":1909},"2025-11-06",45.14,45.37,44.7,45.26,40600,{"date":1912,"open":1913,"high":1867,"low":1914,"close":1899,"change":1915,"percent_change":414,"volume":1916,"transactions":9,"vwap":1899},"2025-11-05",44.55,44.17,1.39,52100,{"date":1918,"open":1886,"high":1919,"low":1920,"close":1921,"change":525,"percent_change":1716,"volume":1922,"transactions":9,"vwap":1921},"2025-11-04",44.35,43.77,44.07,73200,{"date":1924,"open":1925,"high":1835,"low":1926,"close":1927,"change":58,"percent_change":899,"volume":1928,"transactions":9,"vwap":1927},"2025-11-03",43.81,43.15,44.34,52000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1880,"percent_change":1084,"volume":1935,"transactions":9,"vwap":1934},"2025-10-31",43.51,43.9,43.42,43.85,70500,{"date":1937,"open":1938,"high":1914,"low":1939,"close":1940,"change":1642,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-30",43.11,42.93,43.82,1.25,52200,{"date":1944,"open":1913,"high":1945,"low":1946,"close":1947,"change":1823,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-29",45.58,42.88,43.28,-3.41,69700,{"date":1951,"open":1952,"high":1953,"low":1838,"close":1954,"change":1880,"percent_change":1084,"volume":1955,"transactions":9,"vwap":1954},"2025-10-28",44.68,45.080002,44.81,49500,{"date":1957,"open":1945,"high":1958,"low":1959,"close":1959,"change":1199,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-27",45.97,44.78,-1.71,58300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1136,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-24",45.21,46.040001,45.11,45.56,1.45,39300,{"date":1971,"open":1812,"high":1820,"low":1972,"close":1973,"change":303,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-23",44.48,44.91,-0.77,80200,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1909,"change":639,"percent_change":443,"volume":1980,"transactions":9,"vwap":1909},"2025-10-22",44.95,45.95,65800,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1973,"change":1985,"percent_change":1340,"volume":1986,"transactions":9,"vwap":1973},"2025-10-21",46.32,44.44,0.28,69500,{"date":1988,"open":1932,"high":1989,"low":1931,"close":1990,"change":1524,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-20",45.15,44.63,2.36,63200,{"date":1994,"open":1995,"high":1996,"low":1926,"close":1997,"change":142,"percent_change":630,"volume":1998,"transactions":9,"vwap":1997},"2025-10-17",43.54,44,43.6,84000,{"date":2000,"open":2001,"high":1807,"low":31,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-16",45.25,43.14,-2.34,-5.15,91700,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1199,"percent_change":1128,"volume":2011,"transactions":9,"vwap":2010},"2025-10-15",46.49,45.3,45.48,50800,{"date":2013,"open":2014,"high":1791,"low":1954,"close":1784,"change":2015,"percent_change":2016,"volume":1101,"transactions":9,"vwap":1784},"2025-10-14",44.86,1.18,2.62,{"date":2018,"open":1908,"high":2019,"low":2020,"close":1953,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1953},"2025-10-13",45.16,44.16,0.93,2.11,78300,{"date":2025,"open":1891,"high":2026,"low":2027,"close":1850,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1850},"2025-10-10",45.44,43.98,-0.87,-1.93,116200,{"date":2032,"open":1836,"high":2033,"low":2034,"close":2035,"change":1171,"percent_change":525,"volume":2036,"transactions":9,"vwap":2035},"2025-10-09",45.18,44.75,45.02,56900,{"date":2038,"open":1945,"high":2039,"low":1822,"close":1906,"change":1566,"percent_change":26,"volume":2040,"transactions":9,"vwap":1906},"2025-10-08",45.72,42100,{"date":2042,"open":1819,"high":2043,"low":1964,"close":2044,"change":1513,"percent_change":2028,"volume":1129,"transactions":9,"vwap":2044},"2025-10-07",46.099998,45.34,{"date":2046,"open":2047,"high":2048,"low":1908,"close":1820,"change":976,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1820},"2025-10-06",45.28,46,1.89,77400,{"date":2052,"open":2014,"high":2053,"low":2054,"close":2055,"change":112,"percent_change":1642,"volume":2056,"transactions":9,"vwap":2055},"2025-10-03",45.23,44.67,44.89,49700,{"date":2058,"open":2059,"high":1821,"low":2060,"close":2061,"change":493,"percent_change":535,"volume":2062,"transactions":9,"vwap":2061},"2025-10-02",44.74,44.38,44.65,73300,{"date":2064,"open":2054,"high":2043,"low":1913,"close":2065,"change":923,"percent_change":294,"volume":2066,"transactions":9,"vwap":2065},"2025-10-01",44.84,65900,{"date":2068,"open":2069,"high":1901,"low":2070,"close":2071,"change":611,"percent_change":1411,"volume":2072,"transactions":9,"vwap":2071},"2025-09-30",44.69,44.4,45,67600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1836,"change":1127,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1836},"2025-09-29",45.92,46.28,44.66,-1.92,57800,{"date":2081,"open":2082,"high":1877,"low":1894,"close":2082,"change":157,"percent_change":555,"volume":1365,"transactions":9,"vwap":2082},"2025-09-26",45.8,{"date":2084,"open":2082,"high":2085,"low":2086,"close":1829,"change":1043,"percent_change":245,"volume":2087,"transactions":9,"vwap":1829},"2025-09-25",46.02,45.53,41800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1807,"change":1234,"percent_change":434,"volume":2093,"transactions":9,"vwap":1807},"2025-09-24",46.36,46.84,45.75,59500,{"date":2095,"open":2096,"high":2097,"low":1807,"close":2098,"change":494,"percent_change":196,"volume":2099,"transactions":9,"vwap":2098},"2025-09-23",46.53,47.27,46.27,42700,{"date":2101,"open":2102,"high":2103,"low":1808,"close":2104,"change":195,"percent_change":2028,"volume":1685,"transactions":9,"vwap":2104},"2025-09-22",46.83,47.33,46.59,{"date":2106,"open":1654,"high":1344,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-19",46.98,47,-1.29,-2.67,157600,{"date":2113,"open":2114,"high":1689,"low":1808,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-18",47.18,48.29,1.5,3.21,52600,{"date":2120,"open":1799,"high":2121,"low":2122,"close":1783,"change":472,"percent_change":473,"volume":2123,"transactions":9,"vwap":1783},"2025-09-17",48.15,46.4,68400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1774,"change":1075,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1774},"2025-09-16",47.25,47.92,46.35,-1.41,38500,{"date":2132,"open":2133,"high":1669,"low":2134,"close":2135,"change":525,"percent_change":226,"volume":2136,"transactions":9,"vwap":2135},"2025-09-15",47.79,47.34,47.45,38900,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":424,"percent_change":792,"volume":2142,"transactions":9,"vwap":2141},"2025-09-12",48.31,47.54,47.72,32300,{"date":2144,"open":2145,"high":2146,"low":1656,"close":2147,"change":1176,"percent_change":1279,"volume":2148,"transactions":9,"vwap":2147},"2025-09-11",47.97,48.38,48.34,46900,{"date":2150,"open":2151,"high":2139,"low":2152,"close":2153,"change":472,"percent_change":473,"volume":2142,"transactions":9,"vwap":2153},"2025-09-10",47.96,47.7,47.82,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":435,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-09",48.53,48.71,47.65,47.81,-1.54,29900,{"date":2163,"open":2164,"high":1368,"low":2165,"close":1606,"change":1171,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1606},"2025-09-08",48.86,47.85,-0.25,32400,{"date":2169,"open":2170,"high":1380,"low":1661,"close":1344,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1344},"2025-09-05",49.14,-0.46,-0.94,47500,{"date":2175,"open":2176,"high":2170,"low":2177,"close":2170,"change":575,"percent_change":858,"volume":2148,"transactions":9,"vwap":2170},"2025-09-04",48.69,48.49,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2157,"change":303,"percent_change":177,"volume":2011,"transactions":9,"vwap":2157},"2025-09-03",48.88,49.45,48.35,{"date":2184,"open":2185,"high":2186,"low":1674,"close":2187,"change":493,"percent_change":1020,"volume":2188,"transactions":9,"vwap":2187},"2025-09-02",48.62,49.21,49.060001,51700,{"date":2190,"open":2191,"high":2192,"low":1299,"close":1339,"change":2171,"percent_change":1220,"volume":2193,"transactions":9,"vwap":1339},"2025-08-29",49.88,50.0099983,45600,{"date":2195,"open":2196,"high":2196,"low":2197,"close":1351,"change":584,"percent_change":1390,"volume":2198,"transactions":9,"vwap":1351},"2025-08-28",50.23,47.37,58400,{"date":2200,"open":2201,"high":2202,"low":2164,"close":1318,"change":2203,"percent_change":403,"volume":2204,"transactions":9,"vwap":1318},"2025-08-27",49.28,50.049999,0.36,50200,{"date":2206,"open":1332,"high":2191,"low":2207,"close":2208,"change":1358,"percent_change":1136,"volume":2209,"transactions":9,"vwap":2208},"2025-08-26",48.39,49.46,48600,{"date":2211,"open":2212,"high":2213,"low":1696,"close":2170,"change":294,"percent_change":463,"volume":2214,"transactions":9,"vwap":2170},"2025-08-25",49.47,49.62,34400,{"date":2216,"open":1813,"high":2213,"low":1813,"close":1599,"change":1778,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1599},"2025-08-22",5.52,83000,{"date":2220,"open":2221,"high":2222,"low":2091,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-21",47.35,47.46,46.91,-0.79,-1.66,59400,{"date":2228,"open":2126,"high":1768,"low":2229,"close":2152,"change":333,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2152},"2025-08-20",46.75,1.53,68000,{"date":2233,"open":1776,"high":2234,"low":1776,"close":2107,"change":2235,"percent_change":575,"volume":2236,"transactions":9,"vwap":2107},"2025-08-19",47.099998,0.2,42300,{"date":2238,"open":2239,"high":2234,"low":2240,"close":1774,"change":58,"percent_change":147,"volume":2241,"transactions":9,"vwap":1774},"2025-08-18",46.29,45.91,46300,{"date":2243,"open":1813,"high":2097,"low":2244,"close":2239,"change":2245,"percent_change":2246,"volume":1101,"transactions":9,"vwap":2239},"2025-08-15",45.99,-0.84,-1.78,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1614,"percent_change":1417,"volume":2253,"transactions":9,"vwap":2252},"2025-08-14",46.41,47.16,46.31,47.13,57400,{"date":2255,"open":2256,"high":2257,"low":1877,"close":1748,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1748},"2025-08-13",46.88,47.23,0.67,1.44,75000,{"date":2262,"open":2055,"high":1776,"low":2055,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-12",46.48,1.93,4.33,51300,{"date":2268,"open":2269,"high":1978,"low":2270,"close":1913,"change":473,"percent_change":157,"volume":2271,"transactions":9,"vwap":1913},"2025-08-11",44.79,44.2,39600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":51,"percent_change":1279,"volume":2278,"transactions":9,"vwap":2277},"2025-08-08",44.42,45.07,44.13,44.53,38600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1716,"percent_change":2285,"volume":1485,"transactions":9,"vwap":2284},"2025-08-07",45.0099983,45.51,43.71,44.049999,-1.37,{"date":2287,"open":2034,"high":42,"low":2288,"close":2077,"change":371,"percent_change":2245,"volume":1787,"transactions":9,"vwap":2077},"2025-08-06",44.41,{"date":2290,"open":2014,"high":1966,"low":2270,"close":2291,"change":1100,"percent_change":779,"volume":1419,"transactions":9,"vwap":2291},"2025-08-05",45.040001,{"date":2293,"open":1984,"high":1820,"low":2294,"close":2295,"change":392,"percent_change":882,"volume":2296,"transactions":9,"vwap":2295},"2025-08-04",44.29,44.85,59900,{"date":2298,"open":1953,"high":1901,"low":1843,"close":1984,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1984},"2025-08-01",-1.25,-2.74,110600,{"date":2303,"open":2304,"high":2098,"low":2305,"close":2306,"change":434,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-31",46.12,45.029999,45.69,-0.98,69300,{"date":2310,"open":2127,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2050,"transactions":9,"vwap":2313},"2025-07-30",48.32,45.96,46.14,-1.18,-2.49,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":535,"percent_change":1127,"volume":2322,"transactions":9,"vwap":2321},"2025-07-29",48.060001,48.21,47.14,47.32,62800,{"date":2324,"open":1641,"high":1714,"low":2325,"close":1775,"change":1880,"percent_change":1448,"volume":2326,"transactions":9,"vwap":1775},"2025-07-28",47.12,67200,{"date":2328,"open":2329,"high":2319,"low":2330,"close":2331,"change":525,"percent_change":1313,"volume":2332,"transactions":9,"vwap":2331},"2025-07-25",48.040001,47.39,47.71,56600,{"date":2334,"open":1297,"high":2181,"low":2335,"close":2336,"change":1220,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-24",47.87,47.98,-1.9,87500,{"date":2340,"open":2341,"high":1707,"low":2151,"close":2342,"change":2343,"percent_change":2344,"volume":817,"transactions":9,"vwap":2342},"2025-07-23",48.58,48.91,1.05,2.19,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":1554,"percent_change":1191,"volume":2350,"transactions":9,"vwap":2349},"2025-07-22",50.39,47.029999,47.86,92000,{"date":2352,"open":2341,"high":2353,"low":2341,"close":1635,"change":661,"percent_change":639,"volume":2354,"transactions":9,"vwap":1635},"2025-07-21",49.39,46400,{"date":2356,"open":2357,"high":1725,"low":2146,"close":2341,"change":1902,"percent_change":525,"volume":2358,"transactions":9,"vwap":2341},"2025-07-18",49.22,79600,{"date":2360,"open":2361,"high":1678,"low":2361,"close":2157,"change":107,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2157},"2025-07-17",48.080002,1.1,96300,{"date":2365,"open":2366,"high":2341,"low":2367,"close":1695,"change":999,"percent_change":2368,"volume":1607,"transactions":9,"vwap":1695},"2025-07-16",47.9,47.38,0.79,{"date":2370,"open":1700,"high":143,"low":1641,"close":1641,"change":1333,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1641},"2025-07-15",-3.32,135300,{"date":2374,"open":2115,"high":2375,"low":2115,"close":1297,"change":180,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1297},"2025-07-14",49.49,2.06,99300,{"date":2379,"open":1700,"high":1320,"low":2380,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-11",48.44,-1.48,-2.96,96700,{"date":2385,"open":1318,"high":2386,"low":1715,"close":1298,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1298},"2025-07-10",50.52,0.56,1.13,130600,{"date":2391,"open":1351,"high":2192,"low":1678,"close":1689,"change":2392,"percent_change":730,"volume":2393,"transactions":9,"vwap":1689},"2025-07-09",-0.07,115900,{"date":2395,"open":2396,"high":2397,"low":2396,"close":1700,"change":132,"percent_change":747,"volume":2398,"transactions":9,"vwap":1700},"2025-07-08",49.12,50.27,165700,{"date":2400,"open":2401,"high":2402,"low":1673,"close":1736,"change":1697,"percent_change":1960,"volume":2403,"transactions":9,"vwap":1736},"2025-07-07",49.42,50.36,225900,{"date":2405,"open":2406,"high":1168,"low":1702,"close":1721,"change":264,"percent_change":959,"volume":2407,"transactions":9,"vwap":1721},"2025-07-03",49.37,160000,{"date":2409,"open":2410,"high":2411,"low":2366,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-07-02",48.09,48.98,48.97,1.16,2.43,46000,{"date":2417,"open":2418,"high":2177,"low":2418,"close":2159,"change":2419,"percent_change":1630,"volume":2420,"transactions":9,"vwap":2159},"2025-07-01",46.09,1.4,55200,{"date":2422,"open":1756,"high":2423,"low":2424,"close":2249,"change":1084,"percent_change":556,"volume":1765,"transactions":9,"vwap":2249},"2025-06-30",46.9,46.24,{"date":2426,"open":1792,"high":1756,"low":2075,"close":2427,"change":2203,"percent_change":443,"volume":2428,"transactions":9,"vwap":2427},"2025-06-27",46.34,89800,{"date":2430,"open":1907,"high":2431,"low":2305,"close":1801,"change":976,"percent_change":2432,"volume":2040,"transactions":9,"vwap":1801},"2025-06-26",46.080002,1.88,{"date":2434,"open":2291,"high":2435,"low":2295,"close":1901,"change":2436,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1901},"2025-06-25",45.42,0,44700,{"date":2439,"open":1812,"high":2431,"low":2440,"close":1901,"change":2235,"percent_change":65,"volume":1158,"transactions":9,"vwap":1901},"2025-06-24",45.049999,{"date":2442,"open":1997,"high":42,"low":2443,"close":1893,"change":630,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1893},"2025-06-23",43.43,2.44,144100,{"date":2447,"open":1996,"high":2448,"low":2449,"close":2450,"change":992,"percent_change":1013,"volume":2451,"transactions":9,"vwap":2450},"2025-06-20",44.21,42.69,43.86,120900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":142,"percent_change":630,"volume":2079,"transactions":9,"vwap":2457},"2025-06-18",42.94,43.97,42.85,43.56,{"date":2459,"open":2460,"high":2461,"low":2449,"close":2460,"change":1390,"percent_change":78,"volume":2462,"transactions":9,"vwap":2460},"2025-06-17",43.099998,43.69,108900,{"date":2464,"open":1886,"high":1886,"low":2465,"close":2466,"change":1566,"percent_change":2171,"volume":2467,"transactions":9,"vwap":2466},"2025-06-16",43.0099983,43.32,65500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-13",44.18,44.59,43.31,43.52,-1.26,-2.81,101500,{"date":2478,"open":2479,"high":2281,"low":2480,"close":1959,"change":314,"percent_change":424,"volume":2481,"transactions":9,"vwap":1959},"2025-06-12",44.71,44.09,83300,{"date":2483,"open":1878,"high":2484,"low":2054,"close":1822,"change":2171,"percent_change":1182,"volume":2485,"transactions":9,"vwap":1822},"2025-06-11",46.11,90600,{"date":2487,"open":1836,"high":2488,"low":2489,"close":2490,"change":858,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-10",45.93,44.57,45.52,1.97,152600,{"date":2494,"open":2495,"high":2153,"low":2496,"close":2497,"change":545,"percent_change":2203,"volume":2498,"transactions":9,"vwap":2497},"2025-06-09",44.52,42.17,44.64,55900,{"date":2500,"open":1934,"high":2501,"low":2502,"close":1972,"change":147,"percent_change":2444,"volume":2503,"transactions":9,"vwap":1972},"2025-06-06",44.62,43.41,85300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":1933,"change":2166,"percent_change":226,"volume":2136,"transactions":9,"vwap":1933},"2025-06-05",43.62,43.88,43.029999,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":235,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-04",44.26,44.43,43.18,43.67,-1.11,28400,{"date":2518,"open":1931,"high":2519,"low":2520,"close":2020,"change":51,"percent_change":2362,"volume":2521,"transactions":9,"vwap":2020},"2025-06-03",44.6,43.35,47900,{"date":2523,"open":2294,"high":2489,"low":2524,"close":2525,"change":2526,"percent_change":815,"volume":2527,"transactions":9,"vwap":2525},"2025-06-02",43.33,43.68,-0.48,48300,{"date":2529,"open":2501,"high":1893,"low":1838,"close":2020,"change":424,"percent_change":1212,"volume":2530,"transactions":9,"vwap":2020},"2025-05-30",53700,{"date":2532,"open":2533,"high":1953,"low":2534,"close":1959,"change":575,"percent_change":361,"volume":1561,"transactions":9,"vwap":1959},"2025-05-29",44.31,43.38,{"date":2536,"open":2489,"high":2281,"low":1837,"close":1919,"change":2526,"percent_change":701,"volume":1467,"transactions":9,"vwap":1919},"2025-05-28",{"date":2538,"open":2270,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-05-27",45.32,43.5,44.83,1.14,2.61,37700,{"date":2546,"open":2547,"high":1838,"low":2548,"close":2461,"change":1716,"percent_change":1212,"volume":2549,"transactions":9,"vwap":2461},"2025-05-23",43.26,42.55,36400,{"date":2551,"open":2552,"high":1821,"low":2553,"close":2554,"change":1234,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-22",44.19,44.11,44.3,-0.47,40500,{"date":2558,"open":1894,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-05-21",45.86,44.39,44.51,-1.47,-3.2,40400,{"date":2566,"open":2567,"high":2239,"low":2044,"close":1801,"change":611,"percent_change":661,"volume":2568,"transactions":9,"vwap":1801},"2025-05-20",45.77,40300,{"date":2570,"open":1898,"high":1808,"low":2571,"close":1800,"change":555,"percent_change":2235,"volume":2572,"transactions":9,"vwap":1800},"2025-05-19",44.58,39700,{"date":2574,"open":2098,"high":2098,"low":2575,"close":2576,"change":78,"percent_change":890,"volume":2577,"transactions":9,"vwap":2576},"2025-05-16",45.68,45.81,40700,{"date":2579,"open":2575,"high":2580,"low":1899,"close":1983,"change":206,"percent_change":2581,"volume":1462,"transactions":9,"vwap":1983},"2025-05-15",46.57,1.31,{"date":2583,"open":1828,"high":2418,"low":2435,"close":2039,"change":1390,"percent_change":2526,"volume":2136,"transactions":9,"vwap":2039},"2025-05-14",{"date":2585,"open":1979,"high":1763,"low":1894,"close":2586,"change":332,"percent_change":361,"volume":2587,"transactions":9,"vwap":2586},"2025-05-13",45.94,42200,{"date":2589,"open":2010,"high":1757,"low":2010,"close":1867,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1867},"2025-05-12",1.74,3.98,73400,{"date":2594,"open":2595,"high":1835,"low":1997,"close":2596,"change":730,"percent_change":494,"volume":2597,"transactions":9,"vwap":2596},"2025-05-09",43.87,43.76,41900,{"date":2599,"open":1931,"high":1843,"low":2600,"close":1932,"change":43,"percent_change":2601,"volume":2549,"transactions":9,"vwap":1932},"2025-05-08",43.2,1.34,{"date":2603,"open":2472,"high":2604,"low":1946,"close":2466,"change":681,"percent_change":58,"volume":2605,"transactions":9,"vwap":2466},"2025-05-07",43.63,44400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":1938,"change":1364,"percent_change":303,"volume":2241,"transactions":9,"vwap":1938},"2025-05-06",42.79,43.48,42.24,{"date":2612,"open":1940,"high":1838,"low":2547,"close":2547,"change":762,"percent_change":1697,"volume":2613,"transactions":9,"vwap":2547},"2025-05-05",41400,{"date":2615,"open":2616,"high":1996,"low":2617,"close":2604,"change":2015,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2604},"2025-05-02",42.98,42.41,2.78,36900,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":87,"percent_change":2626,"volume":2193,"transactions":9,"vwap":2625},"2025-05-01",42.31,42.8,41.35,42.45,0.33,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2622,"change":343,"percent_change":2160,"volume":2632,"transactions":9,"vwap":2622},"2025-04-30",42.44,42.68,41.88,54700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2636,"change":93,"percent_change":2638,"volume":2236,"transactions":9,"vwap":2636},"2025-04-29",41.94,42.97,41.81,1.75,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":505,"percent_change":2021,"volume":2645,"transactions":9,"vwap":2644},"2025-04-28",42.09,42.6,41.5,42.23,42500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":453,"percent_change":283,"volume":2652,"transactions":9,"vwap":2651},"2025-04-25",41.52,41.92,41.38,41.84,46100,{"date":187,"open":2624,"high":2654,"low":183,"close":2655,"change":333,"percent_change":2590,"volume":1874,"transactions":9,"vwap":2655},42.22,42.07]