[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HMN":3,"homepage-market-summary":35,"stock-historical-HMN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HMN","2026-10-05",{"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},"Horace Mann Educators Corporation","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Horace Mann Educators Corp is a diversified insurance holding company that markets and underwrites personal lines of property and casualty insurance, retirement annuities, and life insurance. The company's property and casualty operations focus on automobile and homeowner insurance, while the retirement annuities are tax-qualified products. Horace Mann Educators markets its products to kindergarten through 12th-grade teachers, administrators, and other employees of public schools and their families. The Company conducts and manages its business in four reporting segments: (1) Property & Casualty, (2) Life & Retirement, (3) Supplemental & Group Benefits and (4) Corporate & Other.","1,800","Springfield, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1816,1.44,"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},45.6,45.32,45.99,45.03,45.26,0.34,0.75,274233.06437,5996,45.6482,55.56,41.29,256117.23117614342,30.2,8781,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 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",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},39.65,258392,94313125.025212,12.98,"2025-04-23",[188,189,199,209,220,231,240,251,261,271,281,292,301,312,323,334,344,355,364,375,385,395,406,417,427,438,448,456,467,476,486,496,507,516,526,536,546,555,566,577,587,595,606,617,624,633,643,653,660,669,678,688,696,703,712,722,730,737,744,748,756,763,771,779,785,791,798,804,812,820,828,834,839,848,853,862,869,878,887,894,902,909,918,924,932,940,948,955,964,972,979,988,995,1003,1009,1015,1024,1030,1037,1044,1051,1057,1065,1070,1075,1082,1089,1094,1100,1106,1111,1118,1125,1132,1138,1144,1150,1157,1162,1169,1174,1182,1188,1196,1202,1209,1217,1223,1230,1238,1247,1255,1261,1267,1271,1279,1285,1291,1298,1305,1313,1321,1328,1333,1339,1347,1353,1361,1368,1374,1380,1388,1395,1401,1407,1413,1418,1422,1427,1435,1441,1447,1452,1459,1464,1469,1476,1481,1488,1493,1497,1503,1509,1515,1522,1527,1532,1538,1545,1549,1554,1559,1562,1568,1573,1578,1584,1589,1595,1601,1606,1609,1616,1621,1626,1632,1637,1645,1649,1654,1659,1668,1672,1679,1685,1690,1696,1703,1711,1716,1722,1726,1730,1737,1741,1744,1749,1754,1760,1765,1768,1774,1779,1783,1786,1791,1794,1799,1807,1814,1817,1822,1827,1830,1834,1837,1844,1848,1853,1859,1863,1867,1873,1878,1884,1890,1893,1895,1899,1903,1908,1910,1913,1917,1921,1925,1929,1931,1935,1939,1942,1947,1950,1955,1958,1964,1972,1978,1984,1987,1990,1993,1999,2005,2009,2013,2019,2022,2025,2031,2036,2038,2043,2046,2049,2052,2056,2059,2062,2066,2071,2076,2082,2087,2093,2100,2107,2114,2121,2125,2132,2137,2142,2148,2154,2161,2168,2174,2181,2189,2196,2202,2208,2214,2218,2225,2228,2233,2237,2240,2243,2247,2253,2257,2263,2266,2270,2275,2280,2283,2285,2288,2294,2299,2304,2307,2309,2312,2316,2319,2323,2330,2333,2337,2341,2346,2349,2353,2357,2360,2365,2371,2376,2380,2384,2389,2393,2397,2402,2408,2413,2417,2423,2428,2434],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",45.16,45.72,45.01,0.32,0.71,336827.269751,9746,45.2597,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":25,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",44.37,45.13,44.28,44.94,0.76,403026.283141,7656,44.851,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",45.42,45.63,44.595,44.6,-0.91,-2,302364.255511,5974,44.7978,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",44.78,45.575,44.64,45.51,0.54,1.2,351356.015854,7534,45.242,{"date":232,"open":212,"high":212,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",44.901,44.97,-0.38,-0.84,376224.011476,7412,45.0864,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",46,46.24,45.31,45.35,-0.53,-1.16,372056.734678,7565,45.4983,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",46.94,45.85,45.88,-0.66,-1.42,375391.076583,8766,46.1198,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":257,"volume":268,"transactions":269,"vwap":270},"2026-09-23",47.51,47.65,46.3,46.54,-0.67,333956.212826,8603,46.6499,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",48.43,47.13,47.21,-0.99,-2.05,303544.69127,7572,47.4591,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",48.52,48.86,48.12,48.2,-0.18,-0.37,249982.735459,6169,48.3722,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":287,"percent_change":288,"volume":298,"transactions":299,"vwap":300},"2026-09-18",48.22,48.65,47.78,48.38,1122143.396744,7622,48.3466,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",49.43,49.495,48.5,48.56,-0.81,-1.64,420886.607862,8665,48.666,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",49.18,49.69,48.7,49.37,-0.14,-0.28,450268.349265,7224,49.3049,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",49.65,49.94,49.105,49.51,-0.27,-0.54,351871.009905,7570,49.4212,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",49.12,50.04,49.78,1.01,2.07,443108.754767,8404,49.6898,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",50.15,50.415,48.59,48.77,-0.76,-1.53,373647.50263,7188,48.8308,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":136,"percent_change":58,"volume":361,"transactions":362,"vwap":363},"2026-09-10",49.89,50.1987,49.35,49.53,362145.273454,9376,49.537,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",50.01,50.13,49,49.44,-0.96,-1.9,316509.073919,8385,49.4539,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":330,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",50.43,50.74,50.33,50.4,-1.06,173085.310172,6556,50.4688,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":276,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",51.53,51.82,50.8,50.94,-1.91,274180.13342,8372,51.0496,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",52.04,52.66,51.84,51.93,0.43,0.83,171115.482717,5721,52.0462,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",51.11,51.86,50.95,51.5,0.8,1.58,198961.251823,5796,51.5224,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":288,"volume":424,"transactions":425,"vwap":426},"2026-09-01",51.21,51.3,50.565,50.7,-0.19,239173.772183,6501,50.8742,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",51.25,51.4001,50.55,50.89,-0.46,-0.9,199479.190875,5747,50.8876,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":172,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",51.27,51.74,50.6025,51.35,0.39,170768.675841,9187,51.2729,{"date":449,"open":389,"high":450,"low":451,"close":452,"change":329,"percent_change":246,"volume":453,"transactions":454,"vwap":455},"2026-08-27",51.175,50.3,51.15,142560.256869,7742,51.0192,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",51.06,51.895,50.955,51.42,0.4,0.78,185364.814697,13586,51.4193,{"date":468,"open":429,"high":469,"low":470,"close":471,"change":287,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",51.275,50.4801,51.02,-0.35,170517.741255,11327,51.0434,{"date":477,"open":478,"high":479,"low":451,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",50.72,51.41,51.2,0.6,1.19,170680.5229,11707,51.2059,{"date":487,"open":488,"high":410,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",50.48,50.22,50.6,0.19,0.38,202586.865699,14259,50.5255,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",50.25,50.835,49.9405,50.41,0.02,0.04,183797.872366,13481,50.3921,{"date":508,"open":480,"high":509,"low":346,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",52.3335,50.39,-1.22,-2.36,235637.209766,7414,50.667,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":481,"volume":523,"transactions":524,"vwap":525},"2026-08-18",51.85,52.4375,51.315,51.61,0.31,438645.284029,14821,51.7249,{"date":527,"open":528,"high":529,"low":530,"close":420,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",52.47,53.04,51.019,-1.17,-2.23,264641.8374,10885,51.5207,{"date":537,"open":538,"high":539,"low":540,"close":528,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",51.97,52.77,51.613,0.59,1.14,269899.804797,7207,52.4329,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":25,"percent_change":43,"volume":552,"transactions":553,"vwap":554},"2026-08-13",52.22,52.635,51.17,51.88,233908.816893,7533,51.7292,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",51.99,52.59,51.29,51.54,-0.72,-1.38,345665.596119,9038,51.6425,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",52.82,53.245,52.23,52.26,-0.58,-1.1,265507.981632,7402,52.5346,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":482,"volume":584,"transactions":585,"vwap":586},"2026-08-10",51.71,52.87,51.5517,52.84,0.62,225095.343427,8752,52.5813,{"date":588,"open":589,"high":589,"low":590,"close":548,"change":371,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",54.44,51.77,-3.51,244893.724928,8081,52.2929,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",54.92,55.33,53.545,54.12,2.02,3.88,386880.086856,9799,54.3852,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",52.16,52.45,51.735,52.1,0.13,0.25,193238.65245,9858,52.0528,{"date":618,"open":548,"high":548,"low":619,"close":538,"change":620,"percent_change":522,"volume":621,"transactions":622,"vwap":623},"2026-08-04",50.855,0.16,225006.0326,6545,51.878,{"date":625,"open":518,"high":626,"low":627,"close":628,"change":629,"percent_change":572,"volume":630,"transactions":631,"vwap":632},"2026-08-03",52.805,51.59,51.81,-0.3,208968.568391,6803,51.9677,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":491,"volume":640,"transactions":641,"vwap":642},"2026-07-31",51.73,52.265,51.45,52.11,0.1,193526.7844,8149,52.0724,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",52.41,51.31,52.01,-0.21,-0.4,183503.716047,8390,51.9025,{"date":654,"open":655,"high":656,"low":579,"close":548,"change":319,"percent_change":246,"volume":657,"transactions":658,"vwap":659},"2026-07-29",52.33,53.1,264992.84912,8173,52.3668,{"date":661,"open":638,"high":662,"low":638,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",53.23,52.5,0.74,1.43,197097.432539,7509,52.6849,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":146,"percent_change":675,"volume":676,"transactions":575,"vwap":677},"2026-07-27",52.61,52.62,51.66,51.76,-0.65,177111.001952,51.8685,{"date":679,"open":680,"high":681,"low":682,"close":611,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",51.58,52.55,51.355,0.79,1.54,245882.7003,8444,52.0929,{"date":689,"open":458,"high":680,"low":690,"close":646,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",50.35,-0.05,-0.1,301587.530345,7551,51.2073,{"date":697,"open":441,"high":400,"low":698,"close":699,"change":288,"percent_change":561,"volume":700,"transactions":701,"vwap":702},"2026-07-22",50.68,51.36,248439.177083,6239,51.1906,{"date":704,"open":699,"high":705,"low":706,"close":635,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",51.75,50.76,0.15,0.29,297278.411299,6098,51.5122,{"date":713,"open":714,"high":715,"low":716,"close":680,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",52.53,52.879,51.57,-1.03,-1.96,201802.272557,5864,51.8276,{"date":723,"open":724,"high":725,"low":726,"close":671,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":671},"2026-07-17",52.3,53.44,51.37,0.5,0.96,327000,{"date":731,"open":732,"high":733,"low":734,"close":638,"change":542,"percent_change":735,"volume":736,"transactions":9,"vwap":638},"2026-07-16",50.92,52.15,50.78,2.24,308700,{"date":738,"open":739,"high":739,"low":478,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-15",51.87,50.97,-1.33,-2.54,205200,{"date":745,"open":570,"high":746,"low":673,"close":724,"change":93,"percent_change":433,"volume":747,"transactions":9,"vwap":724},"2026-07-14",52.75,295800,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":502,"volume":755,"transactions":9,"vwap":753},"2026-07-13",52.88,53.39,52.29,52.54,0.01,304200,{"date":757,"open":758,"high":758,"low":759,"close":714,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":714},"2026-07-10",52.94,52.24,-0.26,-0.49,333500,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",53.34,53.74,52.79,-0.64,-1.2,252900,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",54.07,54.34,53.43,-0.42,-0.78,231200,{"date":780,"open":781,"high":30,"low":781,"close":782,"change":329,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-07",53.69,53.85,-0.5,234000,{"date":786,"open":787,"high":788,"low":751,"close":600,"change":789,"percent_change":727,"volume":790,"transactions":9,"vwap":600},"2026-07-06",53.87,54.64,0.27,271300,{"date":792,"open":793,"high":794,"low":539,"close":782,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":782},"2026-07-02",53.15,54.25,1.23,2.34,237700,{"date":799,"open":739,"high":800,"low":590,"close":672,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":672},"2026-07-01",52.93,0.97,1.88,244700,{"date":805,"open":806,"high":671,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",51.96,51.56,51.65,-0.41,-0.79,221300,{"date":813,"open":808,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",52.39,51.029999,52.060001,0.46,0.89,346300,{"date":821,"open":822,"high":388,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",50.96,50.56,51.6,0.93,1.84,727900,{"date":829,"open":431,"high":830,"low":831,"close":832,"change":639,"percent_change":172,"volume":833,"transactions":9,"vwap":832},"2026-06-25",51.49,50.5,50.67,270900,{"date":835,"open":836,"high":411,"low":837,"close":837,"change":287,"percent_change":472,"volume":838,"transactions":9,"vwap":837},"2026-06-24",51.26,50.57,448200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",49.32,50.83,49.029999,50.75,1.72,3.51,244500,{"date":849,"open":850,"high":851,"low":850,"close":843,"change":121,"percent_change":116,"volume":852,"transactions":9,"vwap":843},"2026-06-22",48.47,50.51,237500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",49.07,49.19,48.14,48.68,0.06,0.12,503000,{"date":863,"open":864,"high":865,"low":285,"close":866,"change":867,"percent_change":287,"volume":868,"transactions":9,"vwap":866},"2026-06-17",48.48,48.96,48.62,-0.09,323000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-16",48.69,49.11,48.44,48.71,0.41,0.85,377300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",48.099998,48.81,48,48.3,-0.56,-1.15,416100,{"date":888,"open":889,"high":890,"low":297,"close":284,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":284},"2026-06-12",48.93,49.6,0.11,0.23,294000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":613,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-11",48.83,49.2,47.66,48.75,0.52,205100,{"date":903,"open":904,"high":905,"low":906,"close":305,"change":402,"percent_change":907,"volume":908,"transactions":9,"vwap":305},"2026-06-10",48.19,49.21,47.89,1.74,296000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-09",46.92,47.87,46.88,47.67,1.08,2.32,278100,{"date":919,"open":920,"high":921,"low":266,"close":922,"change":235,"percent_change":307,"volume":923,"transactions":9,"vwap":922},"2026-06-08",46.72,47.060001,46.59,159700,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",45.89,47.28,46.97,1.39,3.05,161800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":583,"volume":939,"transactions":9,"vwap":937},"2026-06-04",45.87,46.56,45.36,45.58,0.28,257700,{"date":941,"open":942,"high":943,"low":204,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",45.67,46.18,45.3,-0.77,-1.67,231000,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":43,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-02",45.24,46.49,46.07,1.45,217300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",45.43,45.83,45.15,45.41,-0.32,-0.7,284200,{"date":965,"open":966,"high":967,"low":244,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",46.13,46.51,45.73,-0.62,-1.34,236900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":776,"percent_change":434,"volume":978,"transactions":9,"vwap":977},"2026-05-28",46.69,47.26,46.32,46.35,298100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",47.33,47.83,46.37,46.77,-0.61,-1.29,281400,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":226,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-26",46.47,47.53,47.38,1.15,263000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":307,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-22",47.5,47.93,46.61,46.84,-1.7,285700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":264,"change":167,"percent_change":802,"volume":1008,"transactions":9,"vwap":264},"2026-05-21",46.58,47.73,45.96,264500,{"date":1010,"open":1011,"high":1000,"low":1012,"close":984,"change":481,"percent_change":1013,"volume":1014,"transactions":9,"vwap":984},"2026-05-20",46.0099983,45.84,1.3,345800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",46.029999,46.38,45.56,46.17,0.45,0.98,217100,{"date":1025,"open":1026,"high":1027,"low":1026,"close":192,"change":111,"percent_change":1028,"volume":1029,"transactions":9,"vwap":192},"2026-05-18",45,45.91,1.62,134400,{"date":1031,"open":191,"high":1032,"low":1033,"close":1034,"change":639,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-15",45.59,44.62,44.99,0.22,190900,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":826,"volume":1043,"transactions":9,"vwap":1041},"2026-05-14",44.43,45.02,44.89,0.81,140400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":146,"percent_change":945,"volume":1050,"transactions":9,"vwap":1049},"2026-05-13",44.32,44.5,43.67,44.080002,128900,{"date":1052,"open":1053,"high":1041,"low":1054,"close":1055,"change":612,"percent_change":708,"volume":1056,"transactions":9,"vwap":1055},"2026-05-12",44.51,43.65,44.42,161300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":761,"volume":1064,"transactions":9,"vwap":1062},"2026-05-11",44.69,44.77,43.89,44.29,-0.22,160400,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1053,"change":768,"percent_change":257,"volume":1069,"transactions":9,"vwap":1053},"2026-05-08",45.12,43.93,171000,{"date":1071,"open":1072,"high":1012,"low":1073,"close":959,"change":783,"percent_change":573,"volume":1074,"transactions":9,"vwap":959},"2026-05-07",45.45,44.02,233500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":961,"percent_change":962,"volume":1081,"transactions":9,"vwap":1080},"2026-05-06",46.080002,46.39,45.28,45.65,218000,{"date":1083,"open":1084,"high":1085,"low":944,"close":1086,"change":875,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",45.5,46.16,45.97,0.9,220000,{"date":1090,"open":1032,"high":1091,"low":950,"close":1019,"change":809,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1019},"2026-05-04",46.5,-0.89,208700,{"date":1095,"open":1096,"high":983,"low":1097,"close":1086,"change":1098,"percent_change":155,"volume":1099,"transactions":9,"vwap":1086},"2026-05-01",45.64,45.22,0.53,265800,{"date":1101,"open":1102,"high":22,"low":944,"close":1103,"change":1104,"percent_change":370,"volume":1105,"transactions":9,"vwap":1103},"2026-04-30",45.49,45.44,-0.44,212700,{"date":1107,"open":22,"high":983,"low":1108,"close":255,"change":1109,"percent_change":330,"volume":1110,"transactions":9,"vwap":255},"2026-04-29",45.38,-0.25,230600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":966,"change":1116,"percent_change":116,"volume":1117,"transactions":9,"vwap":966},"2026-04-28",46.28,46.75,46.09,0.33,192400,{"date":1119,"open":1120,"high":1020,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-27",45.37,45.8,0.26,0.57,119500,{"date":1126,"open":1127,"high":943,"low":1128,"close":1129,"change":561,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-24",46.049999,45.4,45.54,-1.56,145900,{"date":1133,"open":1102,"high":1134,"low":1067,"close":1135,"change":825,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",46.55,46.26,2.05,362200,{"date":1139,"open":1140,"high":937,"low":1141,"close":1142,"change":859,"percent_change":612,"volume":1143,"transactions":9,"vwap":1142},"2026-04-22",45.25,44.72,45.33,215600,{"date":1145,"open":1146,"high":1019,"low":1147,"close":1148,"change":136,"percent_change":172,"volume":1149,"transactions":9,"vwap":1148},"2026-04-21",44.66,44.38,45.27,184700,{"date":1151,"open":936,"high":1012,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-20",45.07,45.18,-0.23,-0.51,127000,{"date":1158,"open":1146,"high":1027,"low":1159,"close":960,"change":162,"percent_change":1160,"volume":1161,"transactions":9,"vwap":960},"2026-04-17",44.4,1.5,193100,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":77,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-16",44.27,44.75,44.74,0.47,127200,{"date":1170,"open":1068,"high":1146,"low":1068,"close":1171,"change":1172,"percent_change":492,"volume":1173,"transactions":9,"vwap":1171},"2026-04-15",44.53,0.17,107400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":235,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-14",44.52,44.61,44.17,44.36,-0.85,139200,{"date":1183,"open":1184,"high":222,"low":1185,"close":1166,"change":900,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1166},"2026-04-13",44.14,43.56,1.18,179900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":92,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-10",44.76,45.09,44.040001,44.22,-1.78,120400,{"date":1197,"open":1159,"high":245,"low":1198,"close":1040,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1040},"2026-04-09",44.35,0.42,0.94,247300,{"date":1203,"open":1198,"high":1204,"low":1205,"close":214,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":214},"2026-04-08",44.83,43.91,0.64,1.46,390000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":402,"volume":1216,"transactions":9,"vwap":1214},"2026-04-07",43.73,44.31,43.26,43.96,0.36,208600,{"date":1218,"open":1219,"high":1211,"low":1220,"close":1221,"change":444,"percent_change":1087,"volume":1222,"transactions":9,"vwap":1221},"2026-04-06",43.15,43.13,43.6,161000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1021,"percent_change":65,"volume":1229,"transactions":9,"vwap":1228},"2026-04-02",43.099998,43.27,42.43,43.21,210400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":491,"volume":1237,"transactions":9,"vwap":1235},"2026-04-01",42.92,43.12,42.37,42.76,0.08,159200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-31",43.38,43.53,42.31,42.68,-0.43,-1,240900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1042,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-30",42.55,43.4,41.92,43.11,1.91,278700,{"date":1256,"open":1235,"high":1235,"low":1257,"close":1258,"change":1259,"percent_change":741,"volume":1260,"transactions":9,"vwap":1258},"2026-03-27",42.22,42.3,-0.57,216900,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1035,"percent_change":900,"volume":1266,"transactions":9,"vwap":1265},"2026-03-26",42.4,42.98,42.87,179100,{"date":1268,"open":1228,"high":1269,"low":1234,"close":1270,"change":93,"percent_change":884,"volume":847,"transactions":9,"vwap":1270},"2026-03-25",43.3,42.65,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":162,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-24",41.93,42.94,41.88,42.89,1.59,272100,{"date":1280,"open":1281,"high":1282,"low":1273,"close":1257,"change":111,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1257},"2026-03-23",42.23,42.61,1.76,221900,{"date":1286,"open":1287,"high":1288,"low":31,"close":1289,"change":318,"percent_change":146,"volume":1290,"transactions":9,"vwap":1289},"2026-03-20",41.82,42.15,41.49,751900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":754,"percent_change":502,"volume":1297,"transactions":9,"vwap":1296},"2026-03-19",41.62,42.26,41.38,41.63,255500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1293,"change":330,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1293},"2026-03-18",41.99,42.19,41.44,-1.28,337600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":629,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-17",42.48,43.59,41.98,42.16,-0.71,245600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1172,"volume":1320,"transactions":9,"vwap":1318},"2026-03-16",42.72,43.09,42.11,42.46,0.07,335500,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1063,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-13",43.0099983,42.099998,42.39,-0.52,300200,{"date":1329,"open":1330,"high":1270,"low":1331,"close":1282,"change":121,"percent_change":402,"volume":1332,"transactions":9,"vwap":1282},"2026-03-12",41.77,41.74,219300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1294,"change":692,"percent_change":93,"volume":1338,"transactions":9,"vwap":1294},"2026-03-11",42.27,42.51,41.84,233700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1123,"volume":1346,"transactions":9,"vwap":1344},"2026-03-10",41.96,42.91,41.72,42.36,0.24,305700,{"date":1348,"open":1213,"high":1213,"low":1349,"close":1350,"change":986,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-09",41.57,42.12,-2.97,387500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":287,"volume":1360,"transactions":9,"vwap":1358},"2026-03-06",42.93,43.45,42.13,43.41,-0.08,257200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":692,"percent_change":1154,"volume":1367,"transactions":9,"vwap":1366},"2026-03-05",43.24,43.58,42.83,43.49,269800,{"date":1369,"open":1370,"high":1371,"low":1276,"close":1308,"change":620,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1308},"2026-03-04",43.44,43.77,0.37,264900,{"date":1375,"open":1205,"high":1376,"low":1377,"close":1378,"change":276,"percent_change":532,"volume":1379,"transactions":9,"vwap":1378},"2026-03-03",43.95,42.73,43.43,234800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1055,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1055},"2026-03-02",44.09,44.85,43.47,0.91,2.09,249000,{"date":1389,"open":1213,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":691,"volume":1394,"transactions":9,"vwap":1392},"2026-02-27",43.7,42.84,43.51,-0.02,338600,{"date":1396,"open":1397,"high":1184,"low":1398,"close":1241,"change":1345,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1241},"2026-02-26",43.64,43.25,0.55,143100,{"date":1402,"open":1391,"high":1403,"low":1404,"close":1405,"change":26,"percent_change":1283,"volume":1406,"transactions":9,"vwap":1405},"2026-02-25",43.35,42.17,43.29,178100,{"date":1408,"open":1409,"high":1410,"low":1300,"close":1411,"change":491,"percent_change":1021,"volume":1412,"transactions":9,"vwap":1411},"2026-02-24",42.44,42.63,42.54,216000,{"date":1414,"open":1323,"high":1221,"low":1350,"close":1415,"change":945,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-23",42.35,-1.79,230400,{"date":1419,"open":1420,"high":1213,"low":1242,"close":1233,"change":860,"percent_change":938,"volume":1421,"transactions":9,"vwap":1233},"2026-02-20",43.22,225400,{"date":1423,"open":1384,"high":1424,"low":1270,"close":1425,"change":1244,"percent_change":276,"volume":1426,"transactions":9,"vwap":1425},"2026-02-19",43.86,43,311900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1378,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1378},"2026-02-18",43.07,43.69,42.67,0.3,0.7,244000,{"date":1436,"open":1274,"high":1437,"low":1438,"close":1220,"change":106,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1220},"2026-02-17",43.48,42.6,1.32,166700,{"date":1442,"open":1443,"high":1264,"low":1444,"close":1445,"change":1063,"percent_change":1155,"volume":1446,"transactions":9,"vwap":1445},"2026-02-13",42.86,42.24,42.57,165600,{"date":1448,"open":1449,"high":1425,"low":1404,"close":1450,"change":892,"percent_change":226,"volume":1451,"transactions":9,"vwap":1450},"2026-02-12",42.69,42.79,227700,{"date":1453,"open":1454,"high":1429,"low":1455,"close":1456,"change":1457,"percent_change":215,"volume":1458,"transactions":9,"vwap":1456},"2026-02-11",43.049999,42.02,42.56,-0.39,177700,{"date":1460,"open":1449,"high":1461,"low":1294,"close":1462,"change":194,"percent_change":26,"volume":1463,"transactions":9,"vwap":1462},"2026-02-10",43.34,42.95,323800,{"date":1465,"open":1454,"high":1252,"low":1335,"close":1410,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1410},"2026-02-09",-0.55,-1.27,264100,{"date":1470,"open":1060,"high":1060,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-06",42.97,43.18,-1.48,-3.31,252600,{"date":1477,"open":1366,"high":202,"low":1478,"close":1146,"change":665,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1146},"2026-02-05",43.14,3.31,455700,{"date":1482,"open":1226,"high":1059,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-04",42.029999,43.23,-1.69,-3.76,524100,{"date":1489,"open":1190,"high":1490,"low":1198,"close":1491,"change":503,"percent_change":136,"volume":1492,"transactions":9,"vwap":1491},"2026-02-03",45.62,44.92,258100,{"date":1494,"open":234,"high":1097,"low":224,"close":1495,"change":1319,"percent_change":620,"volume":1496,"transactions":9,"vwap":1495},"2026-02-02",44.88,245300,{"date":1498,"open":1499,"high":1040,"low":1500,"close":1501,"change":1433,"percent_change":1277,"volume":1502,"transactions":9,"vwap":1501},"2026-01-30",43.82,43.68,44.81,330200,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1200,"percent_change":100,"volume":1508,"transactions":9,"vwap":1507},"2026-01-29",43.31,44.12,44.11,191100,{"date":1510,"open":1265,"high":1511,"low":1512,"close":1513,"change":789,"percent_change":126,"volume":1514,"transactions":9,"vwap":1513},"2026-01-28",43.57,42.52,43.17,211700,{"date":1516,"open":1225,"high":1517,"low":1518,"close":1519,"change":760,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-27",43.19,42.8,42.9,-0.6,179600,{"date":1523,"open":1518,"high":1524,"low":1456,"close":1525,"change":401,"percent_change":339,"volume":1526,"transactions":9,"vwap":1525},"2026-01-26",43.54,43.16,268900,{"date":1528,"open":1529,"high":1405,"low":1242,"close":1377,"change":969,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1377},"2026-01-23",43.060001,-1.43,268300,{"date":1533,"open":1534,"high":1240,"low":1535,"close":1403,"change":226,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1403},"2026-01-22",42.71,42.5,1.26,338200,{"date":1539,"open":1540,"high":1054,"low":1541,"close":1542,"change":1122,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-21",42.77,42.53,42.81,0.61,216600,{"date":1546,"open":1547,"high":1243,"low":1331,"close":1249,"change":1236,"percent_change":491,"volume":1548,"transactions":9,"vwap":1249},"2026-01-20",42.040001,240300,{"date":1550,"open":1336,"high":1551,"low":1301,"close":1552,"change":809,"percent_change":370,"volume":1553,"transactions":9,"vwap":1552},"2026-01-16",42.75,42.47,259700,{"date":1555,"open":1556,"high":1437,"low":1377,"close":1557,"change":93,"percent_change":884,"volume":1558,"transactions":9,"vwap":1557},"2026-01-15",42.85,42.88,198300,{"date":1560,"open":1233,"high":1397,"low":1391,"close":1233,"change":1319,"percent_change":620,"volume":1561,"transactions":9,"vwap":1233},"2026-01-14",271500,{"date":1563,"open":1564,"high":1564,"low":1265,"close":1454,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1454},"2026-01-13",44.54,-1.47,-3.3,253300,{"date":1569,"open":1046,"high":1570,"low":1571,"close":1176,"change":503,"percent_change":136,"volume":1572,"transactions":9,"vwap":1176},"2026-01-12",46.19,43.98,198100,{"date":1574,"open":202,"high":1079,"low":1575,"close":1576,"change":945,"percent_change":1001,"volume":1577,"transactions":9,"vwap":1576},"2026-01-09",44.41,44.48,162700,{"date":1579,"open":224,"high":1580,"low":224,"close":1140,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1140},"2026-01-08",45.74,0.48,1.07,171300,{"date":1585,"open":1079,"high":1586,"low":1053,"close":1060,"change":884,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1060},"2026-01-07",45.69,-1.24,173100,{"date":1590,"open":1191,"high":1591,"low":1592,"close":1142,"change":1593,"percent_change":1104,"volume":1594,"transactions":9,"vwap":1142},"2026-01-06",45.82,44.18,-0.2,310700,{"date":1596,"open":1597,"high":1077,"low":222,"close":1598,"change":121,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-05",44.84,45.53,0.77,267200,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1153,"change":1245,"percent_change":1605,"volume":1558,"transactions":9,"vwap":1153},"2026-01-02",46.02,44.93,-2.17,{"date":1607,"open":1134,"high":1134,"low":255,"close":943,"change":1109,"percent_change":330,"volume":1608,"transactions":9,"vwap":943},"2025-12-31",150800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":318,"percent_change":629,"volume":1615,"transactions":9,"vwap":1614},"2025-12-30",46.45,46.78,46.2,46.43,163800,{"date":1617,"open":1618,"high":999,"low":1613,"close":1619,"change":1319,"percent_change":707,"volume":1620,"transactions":9,"vwap":1619},"2025-12-29",46.53,46.57,155000,{"date":1622,"open":1623,"high":1624,"low":976,"close":1091,"change":1154,"percent_change":761,"volume":1625,"transactions":9,"vwap":1091},"2025-12-26",46.74,46.76,121000,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":707,"percent_change":194,"volume":1631,"transactions":9,"vwap":1630},"2025-12-24",46.4,46.82,46.73,77800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1005,"change":692,"percent_change":648,"volume":743,"transactions":9,"vwap":1005},"2025-12-23",46.64,46.98,46.52,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1432,"volume":1644,"transactions":9,"vwap":1642},"2025-12-22",46.34,46.86,46.31,46.68,0.14,186200,{"date":1646,"open":1628,"high":266,"low":1007,"close":266,"change":1647,"percent_change":146,"volume":1648,"transactions":9,"vwap":266},"2025-12-19",-0.16,940600,{"date":1650,"open":266,"high":1651,"low":1121,"close":1652,"change":620,"percent_change":25,"volume":1653,"transactions":9,"vwap":1652},"2025-12-18",46.9,46.7,212300,{"date":1655,"open":1591,"high":1656,"low":957,"close":266,"change":583,"percent_change":1657,"volume":1658,"transactions":9,"vwap":266},"2025-12-17",46.65,1.35,355700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-16",46.27,46.48,45.71,45.92,-0.15,-0.33,261600,{"date":1669,"open":926,"high":1113,"low":1103,"close":952,"change":1670,"percent_change":867,"volume":1671,"transactions":9,"vwap":952},"2025-12-15",-0.04,283900,{"date":1673,"open":1674,"high":1134,"low":1675,"close":1676,"change":1677,"percent_change":760,"volume":1678,"transactions":9,"vwap":1676},"2025-12-12",46.41,45.81,46.11,-0.12,273400,{"date":1680,"open":1097,"high":1681,"low":1097,"close":1682,"change":1683,"percent_change":1684,"volume":1088,"transactions":9,"vwap":1682},"2025-12-11",46.46,46.23,1.21,2.69,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1040,"change":1206,"percent_change":17,"volume":1689,"transactions":9,"vwap":1040},"2025-12-10",44.21,45.46,296900,{"date":1691,"open":1692,"high":222,"low":1693,"close":1147,"change":1432,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1147},"2025-12-09",44.3,44.15,0.68,219500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1049,"change":1021,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1049},"2025-12-08",43.97,44.57,43.02,1.03,245200,{"date":1704,"open":1564,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-05",45.17,43.33,43.63,-0.93,-2.09,334600,{"date":1712,"open":1033,"high":1713,"low":1198,"close":1714,"change":867,"percent_change":1593,"volume":1715,"transactions":9,"vwap":1714},"2025-12-04",45.2,44.56,206600,{"date":1717,"open":1718,"high":24,"low":1719,"close":1720,"change":776,"percent_change":1708,"volume":1721,"transactions":9,"vwap":1720},"2025-12-03",45.23,44.23,44.65,182100,{"date":1723,"open":960,"high":1598,"low":1724,"close":1152,"change":1665,"percent_change":1666,"volume":1725,"transactions":9,"vwap":1152},"2025-12-02",44.86,118200,{"date":1727,"open":1032,"high":1591,"low":1728,"close":1097,"change":884,"percent_change":511,"volume":1729,"transactions":9,"vwap":1097},"2025-12-01",45.0099983,186400,{"date":1731,"open":254,"high":1732,"low":1129,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-28",46.060001,45.78,-0.29,-0.63,80600,{"date":1738,"open":1663,"high":1739,"low":1663,"close":952,"change":1035,"percent_change":1581,"volume":1740,"transactions":9,"vwap":952},"2025-11-26",46.42,419300,{"date":1742,"open":957,"high":265,"low":960,"close":254,"change":583,"percent_change":78,"volume":1743,"transactions":9,"vwap":254},"2025-11-25",398800,{"date":1745,"open":966,"high":1618,"low":1067,"close":1718,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1718},"2025-11-24",-1.25,-2.69,232800,{"date":1750,"open":1751,"high":1752,"low":952,"close":1662,"change":226,"percent_change":1186,"volume":1753,"transactions":9,"vwap":1662},"2025-11-21",46.22,47.07,227300,{"date":1755,"open":1756,"high":1641,"low":1757,"close":1758,"change":1372,"percent_change":1042,"volume":1759,"transactions":9,"vwap":1758},"2025-11-20",45.86,45.47,45.94,174200,{"date":1761,"open":926,"high":1762,"low":1713,"close":1763,"change":235,"percent_change":1764,"volume":1312,"transactions":9,"vwap":1763},"2025-11-19",46.14,45.57,-0.83,{"date":1766,"open":1490,"high":983,"low":1128,"close":1767,"change":708,"percent_change":1206,"volume":1725,"transactions":9,"vwap":1767},"2025-11-18",45.95,{"date":1769,"open":1005,"high":1770,"low":1080,"close":1771,"change":1772,"percent_change":1565,"volume":1773,"transactions":9,"vwap":1771},"2025-11-17",46.62,45.66,-0.68,235400,{"date":1775,"open":1776,"high":1777,"low":1026,"close":1639,"change":1778,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1639},"2025-11-14",45.61,46.66,0.95,{"date":1780,"open":1128,"high":937,"low":1034,"close":1781,"change":692,"percent_change":1063,"volume":1782,"transactions":9,"vwap":1781},"2025-11-13",45.39,197200,{"date":1784,"open":225,"high":1086,"low":1102,"close":1102,"change":1677,"percent_change":760,"volume":1785,"transactions":9,"vwap":1102},"2025-11-12",263200,{"date":1787,"open":1788,"high":1628,"low":1763,"close":1776,"change":1789,"percent_change":1393,"volume":1790,"transactions":9,"vwap":1776},"2025-11-11",45.77,-0.01,144900,{"date":1792,"open":1026,"high":1732,"low":1026,"close":1490,"change":938,"percent_change":583,"volume":1793,"transactions":9,"vwap":1490},"2025-11-10",255000,{"date":1795,"open":1084,"high":1675,"low":1204,"close":1796,"change":1797,"percent_change":891,"volume":1798,"transactions":9,"vwap":1796},"2025-11-07",45.34,0.05,302900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-06",46.79,47.22,45.29,-1.46,-3.12,255900,{"date":1808,"open":265,"high":1809,"low":1810,"close":1114,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1114},"2025-11-05",48.33,45.93,1.51,3.34,370000,{"date":1815,"open":1575,"high":1072,"low":1164,"close":950,"change":131,"percent_change":735,"volume":1816,"transactions":9,"vwap":950},"2025-11-04",288900,{"date":1818,"open":1720,"high":1720,"low":1819,"close":1820,"change":433,"percent_change":717,"volume":1821,"transactions":9,"vwap":1820},"2025-11-03",43.8,44.25,207800,{"date":1823,"open":1159,"high":959,"low":1824,"close":1825,"change":707,"percent_change":25,"volume":1826,"transactions":9,"vwap":1825},"2025-10-31",44.24,44.71,294300,{"date":1828,"open":1179,"high":1072,"low":1179,"close":1714,"change":892,"percent_change":900,"volume":1829,"transactions":9,"vwap":1714},"2025-10-30",258200,{"date":1831,"open":1376,"high":1140,"low":1397,"close":1832,"change":620,"percent_change":1215,"volume":1833,"transactions":9,"vwap":1832},"2025-10-29",44.33,458900,{"date":1835,"open":1692,"high":1084,"low":1178,"close":1178,"change":93,"percent_change":330,"volume":1836,"transactions":9,"vwap":1178},"2025-10-28",467100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1575,"change":246,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1575},"2025-10-27",44.96,45.099998,44.060001,-1.18,138900,{"date":1845,"open":204,"high":1846,"low":1597,"close":204,"change":620,"percent_change":1215,"volume":1847,"transactions":9,"vwap":204},"2025-10-24",45.75,400300,{"date":1849,"open":1850,"high":1851,"low":1046,"close":222,"change":1789,"percent_change":1393,"volume":1852,"transactions":9,"vwap":222},"2025-10-23",44.8,44.91,136600,{"date":1854,"open":1855,"high":234,"low":1856,"close":1857,"change":444,"percent_change":167,"volume":1858,"transactions":9,"vwap":1857},"2025-10-22",44.58,44.2,44.79,165300,{"date":1860,"open":1198,"high":1861,"low":1592,"close":1159,"change":620,"percent_change":1215,"volume":1862,"transactions":9,"vwap":1159},"2025-10-21",44.73,139700,{"date":1864,"open":1865,"high":1179,"low":1205,"close":1824,"change":613,"percent_change":1123,"volume":1866,"transactions":9,"vwap":1824},"2025-10-20",44.0099983,94300,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":401,"percent_change":131,"volume":1872,"transactions":9,"vwap":1871},"2025-10-17",43.61,44.13,43.99,138200,{"date":1874,"open":1719,"high":1719,"low":1356,"close":1185,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1185},"2025-10-16",-1.12,-2.51,127400,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":276,"percent_change":1605,"volume":1883,"transactions":9,"vwap":1882},"2025-10-15",45.48,44.34,44.68,183400,{"date":1885,"open":1179,"high":1886,"low":1179,"close":942,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":942},"2025-10-14",45.7,1.36,3.07,188900,{"date":1891,"open":1506,"high":1564,"low":1073,"close":1212,"change":892,"percent_change":900,"volume":1892,"transactions":9,"vwap":1212},"2025-10-13",132700,{"date":1894,"open":950,"high":1880,"low":1073,"close":1049,"change":434,"percent_change":216,"volume":1729,"transactions":9,"vwap":1049},"2025-10-10",{"date":1896,"open":1047,"high":1705,"low":1870,"close":1897,"change":1581,"percent_change":915,"volume":1898,"transactions":9,"vwap":1897},"2025-10-09",44.98,206800,{"date":1900,"open":1901,"high":1204,"low":1046,"close":1047,"change":77,"percent_change":1167,"volume":1902,"transactions":9,"vwap":1047},"2025-10-08",44.59,139300,{"date":1904,"open":1046,"high":1905,"low":1820,"close":1062,"change":1906,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1062},"2025-10-07",44.95,0,164300,{"date":1909,"open":1575,"high":1857,"low":1507,"close":1062,"change":1677,"percent_change":329,"volume":1721,"transactions":9,"vwap":1062},"2025-10-06",{"date":1911,"open":1073,"high":1152,"low":1073,"close":1575,"change":172,"percent_change":1021,"volume":1912,"transactions":9,"vwap":1575},"2025-10-03",219400,{"date":1914,"open":1507,"high":1832,"low":1915,"close":1687,"change":1063,"percent_change":783,"volume":1916,"transactions":9,"vwap":1687},"2025-10-02",43.76,160600,{"date":1918,"open":1501,"high":1148,"low":1055,"close":1039,"change":1919,"percent_change":308,"volume":1920,"transactions":9,"vwap":1039},"2025-10-01",-0.74,175300,{"date":1922,"open":1923,"high":1108,"low":1857,"close":1705,"change":613,"percent_change":106,"volume":1924,"transactions":9,"vwap":1705},"2025-09-30",44.82,156600,{"date":1926,"open":1121,"high":1121,"low":224,"close":1491,"change":1927,"percent_change":1928,"volume":1093,"transactions":9,"vwap":1491},"2025-09-29",-0.88,-1.92,{"date":1930,"open":942,"high":1751,"low":960,"close":1121,"change":1199,"percent_change":825,"volume":1254,"transactions":9,"vwap":1121},"2025-09-26",{"date":1932,"open":1664,"high":1077,"low":1933,"close":1108,"change":235,"percent_change":1764,"volume":1934,"transactions":9,"vwap":1108},"2025-09-25",45.080002,179500,{"date":1936,"open":1732,"high":1113,"low":942,"close":1937,"change":288,"percent_change":92,"volume":1938,"transactions":9,"vwap":1937},"2025-09-24",45.76,190200,{"date":1940,"open":255,"high":1611,"low":255,"close":966,"change":58,"percent_change":444,"volume":1941,"transactions":9,"vwap":966},"2025-09-23",251200,{"date":1943,"open":1937,"high":1944,"low":1945,"close":1767,"change":891,"percent_change":1345,"volume":1946,"transactions":9,"vwap":1767},"2025-09-22",46.040001,45.55,255400,{"date":1948,"open":1751,"high":1662,"low":937,"close":1012,"change":761,"percent_change":381,"volume":1949,"transactions":9,"vwap":1012},"2025-09-19",687300,{"date":1951,"open":1102,"high":1134,"low":1102,"close":1952,"change":1123,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-18",46.33,1.25,271800,{"date":1956,"open":254,"high":1662,"low":1586,"close":1937,"change":1236,"percent_change":58,"volume":1957,"transactions":9,"vwap":1937},"2025-09-17",312900,{"date":1959,"open":1611,"high":1611,"low":1103,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-16",45.68,-1.31,-2.79,240500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1520,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-15",47.58,47.7,46.93,46.99,-1.26,194000,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":502,"percent_change":503,"volume":1977,"transactions":9,"vwap":1976},"2025-09-12",47.14,47.81,47.59,215400,{"date":1979,"open":1619,"high":1980,"low":983,"close":1981,"change":339,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-11",47.72,47.57,2.17,213500,{"date":1985,"open":983,"high":922,"low":1086,"close":935,"change":891,"percent_change":1345,"volume":1986,"transactions":9,"vwap":935},"2025-09-10",164400,{"date":1988,"open":1944,"high":974,"low":1944,"close":1611,"change":1797,"percent_change":891,"volume":1989,"transactions":9,"vwap":1611},"2025-09-09",188200,{"date":1991,"open":1570,"high":1739,"low":968,"close":1628,"change":860,"percent_change":1122,"volume":1992,"transactions":9,"vwap":1628},"2025-09-08",162300,{"date":1994,"open":1995,"high":1996,"low":1011,"close":1113,"change":1772,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1113},"2025-09-05",46.89,47.32,-1.45,156200,{"date":2000,"open":2001,"high":2002,"low":1078,"close":2002,"change":683,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-04",46.44,46.96,1.71,206700,{"date":2006,"open":255,"high":2007,"low":1121,"close":1020,"change":1797,"percent_change":891,"volume":2008,"transactions":9,"vwap":1020},"2025-09-03",46.36,299400,{"date":2010,"open":1937,"high":1570,"low":960,"close":2011,"change":1643,"percent_change":1432,"volume":2012,"transactions":9,"vwap":2011},"2025-09-02",46.12,209200,{"date":2014,"open":1086,"high":2015,"low":1781,"close":2016,"change":172,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-29",46.15,45.98,0.44,220800,{"date":2020,"open":1663,"high":1767,"low":1191,"close":1733,"change":789,"percent_change":541,"volume":2021,"transactions":9,"vwap":1733},"2025-08-28",261400,{"date":2023,"open":1604,"high":1771,"low":1604,"close":225,"change":1215,"percent_change":412,"volume":2024,"transactions":9,"vwap":225},"2025-08-27",187900,{"date":2026,"open":1041,"high":24,"low":2027,"close":959,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":959},"2025-08-26",44.7,-0.06,-0.13,200900,{"date":2032,"open":1121,"high":1756,"low":1705,"close":2033,"change":350,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-25",45.21,-1.65,171600,{"date":2037,"open":225,"high":1641,"low":1880,"close":1086,"change":106,"percent_change":795,"volume":1889,"transactions":9,"vwap":1086},"2025-08-22",{"date":2039,"open":1757,"high":1096,"low":2040,"close":960,"change":691,"percent_change":2041,"volume":2042,"transactions":9,"vwap":960},"2025-08-21",45.11,-0.11,96400,{"date":2044,"open":1097,"high":1960,"low":1153,"close":1688,"change":444,"percent_change":51,"volume":2045,"transactions":9,"vwap":1688},"2025-08-20",123100,{"date":2047,"open":1720,"high":936,"low":1720,"close":1152,"change":401,"percent_change":728,"volume":2048,"transactions":9,"vwap":1152},"2025-08-19",142500,{"date":2050,"open":1176,"high":224,"low":1820,"close":224,"change":860,"percent_change":789,"volume":2051,"transactions":9,"vwap":224},"2025-08-18",134300,{"date":2053,"open":1148,"high":1148,"low":2054,"close":1176,"change":1259,"percent_change":1970,"volume":2055,"transactions":9,"vwap":1176},"2025-08-15",44.44,265900,{"date":2057,"open":2027,"high":2040,"low":201,"close":1191,"change":1199,"percent_change":1200,"volume":2058,"transactions":9,"vwap":1191},"2025-08-14",209600,{"date":2060,"open":1059,"high":1153,"low":1171,"close":2061,"change":1319,"percent_change":620,"volume":1989,"transactions":9,"vwap":2061},"2025-08-13",44.67,{"date":2063,"open":2064,"high":2061,"low":2064,"close":214,"change":126,"percent_change":665,"volume":2065,"transactions":9,"vwap":214},"2025-08-12",44.19,214900,{"date":2067,"open":1820,"high":2068,"low":2069,"close":1698,"change":318,"percent_change":961,"volume":2070,"transactions":9,"vwap":1698},"2025-08-11",44.49,43.94,203900,{"date":2072,"open":1425,"high":1820,"low":2073,"close":1507,"change":195,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1507},"2025-08-08",42.64,1.64,253800,{"date":2077,"open":1410,"high":224,"low":2078,"close":1250,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1250},"2025-08-07",42.29,1.06,2.5,286800,{"date":2083,"open":1288,"high":1409,"low":2084,"close":2085,"change":938,"percent_change":162,"volume":2086,"transactions":9,"vwap":2085},"2025-08-06",42.0099983,42.34,281200,{"date":2088,"open":2089,"high":2085,"low":2090,"close":2091,"change":620,"percent_change":492,"volume":2092,"transactions":9,"vwap":2091},"2025-08-05",41.94,41.73,42.060001,226700,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":126,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-04",41.43,41.91,41.9,1.53,205800,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":1970,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-01",42.28,41.15,41.27,-2.96,325700,{"date":2108,"open":2109,"high":2110,"low":2109,"close":1541,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1541},"2025-07-31",41.0099983,42.62,1.11,2.68,359400,{"date":2115,"open":1289,"high":2090,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-07-30",41.25,41.42,-0.07,-0.17,203800,{"date":2122,"open":2097,"high":1288,"low":2123,"close":1289,"change":692,"percent_change":93,"volume":2124,"transactions":9,"vwap":1289},"2025-07-29",41.4,242000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1778,"percent_change":796,"volume":2131,"transactions":9,"vwap":2130},"2025-07-28",41.16,41.81,40.73,41.59,351600,{"date":2133,"open":2130,"high":1337,"low":2134,"close":2135,"change":1919,"percent_change":1416,"volume":2136,"transactions":9,"vwap":2135},"2025-07-25",40.54,40.64,313600,{"date":2138,"open":2139,"high":1296,"low":2140,"close":1295,"change":1734,"percent_change":962,"volume":2141,"transactions":9,"vwap":1295},"2025-07-24",41.41,41.24,298500,{"date":2143,"open":2144,"high":1287,"low":2145,"close":2146,"change":639,"percent_change":1345,"volume":2147,"transactions":9,"vwap":2146},"2025-07-23",41.79,41.18,41.67,413400,{"date":2149,"open":2150,"high":2151,"low":2150,"close":1349,"change":1543,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1349},"2025-07-22",40.95,41.69,1.49,268000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":809,"percent_change":276,"volume":2160,"transactions":9,"vwap":2159},"2025-07-21",41.48,41.53,40.82,40.96,203700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":859,"percent_change":707,"volume":2167,"transactions":9,"vwap":2166},"2025-07-18",41.14,41.58,41.09,41.37,243600,{"date":2169,"open":2170,"high":2095,"low":2170,"close":2171,"change":1021,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-17",40.6,41.31,1.1,230500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":845,"volume":2180,"transactions":9,"vwap":2177},"2025-07-16",40.33,40.86,40.040001,0.69,306200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":307,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-15",40.69,40.87,40.16,40.17,-1.98,245800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":938,"percent_change":2179,"volume":2195,"transactions":9,"vwap":2194},"2025-07-14",40.59,41.040001,40.53,40.98,335200,{"date":2197,"open":2198,"high":2150,"low":2199,"close":2200,"change":860,"percent_change":1432,"volume":2201,"transactions":9,"vwap":2200},"2025-07-11",40.63,40.37,40.7,349100,{"date":2203,"open":2200,"high":2204,"low":2199,"close":2205,"change":776,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-10",40.85,40.58,-1.02,278400,{"date":2209,"open":2210,"high":2156,"low":2211,"close":2212,"change":783,"percent_change":769,"volume":2213,"transactions":9,"vwap":2212},"2025-07-09",41.45,40.46,41,226400,{"date":2215,"open":2151,"high":2084,"low":2117,"close":2216,"change":629,"percent_change":561,"volume":2217,"transactions":9,"vwap":2216},"2025-07-08",41.5,251900,{"date":2219,"open":1325,"high":2220,"low":2221,"close":2222,"change":92,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-07",42.74,41.71,41.8,-1.88,282800,{"date":2226,"open":2227,"high":2073,"low":2227,"close":1438,"change":1694,"percent_change":1028,"volume":1934,"transactions":9,"vwap":1438},"2025-07-03",42.14,{"date":2229,"open":1342,"high":1700,"low":2230,"close":1251,"change":1875,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1251},"2025-07-02",41.68,-2.6,274900,{"date":2234,"open":1265,"high":1356,"low":1365,"close":2235,"change":1319,"percent_change":620,"volume":2236,"transactions":9,"vwap":2235},"2025-07-01",43.040001,248300,{"date":2238,"open":1462,"high":1220,"low":2239,"close":1471,"change":1236,"percent_change":491,"volume":1773,"transactions":9,"vwap":1471},"2025-06-30",42.66,{"date":2241,"open":1282,"high":1274,"low":1307,"close":1276,"change":1643,"percent_change":1116,"volume":2242,"transactions":9,"vwap":1276},"2025-06-27",361100,{"date":2244,"open":2078,"high":1542,"low":2102,"close":1551,"change":226,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1551},"2025-06-26",1.28,213000,{"date":2248,"open":1557,"high":1557,"low":2249,"close":2250,"change":675,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-25",42.18,42.21,-1.52,233000,{"date":2254,"open":1228,"high":1403,"low":2255,"close":1443,"change":961,"percent_change":1919,"volume":2256,"transactions":9,"vwap":1443},"2025-06-24",42.82,268500,{"date":2258,"open":2259,"high":1228,"low":2259,"close":1472,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1472},"2025-06-23",41.95,1.04,2.47,230800,{"date":2264,"open":1251,"high":1336,"low":1251,"close":2227,"change":859,"percent_change":1643,"volume":2265,"transactions":9,"vwap":2227},"2025-06-20",422200,{"date":2267,"open":2259,"high":1552,"low":1273,"close":2268,"change":859,"percent_change":1643,"volume":2269,"transactions":9,"vwap":2268},"2025-06-18",42.080002,232200,{"date":2271,"open":2089,"high":1357,"low":2272,"close":1455,"change":2029,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1455},"2025-06-17",41.61,-0.31,276200,{"date":2276,"open":2277,"high":2255,"low":1324,"close":1288,"change":768,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1288},"2025-06-16",42.59,-1.5,219100,{"date":2281,"open":1445,"high":1700,"low":1535,"close":1450,"change":146,"percent_change":810,"volume":2282,"transactions":9,"vwap":1450},"2025-06-13",207300,{"date":2284,"open":1411,"high":1219,"low":1263,"close":1220,"change":1372,"percent_change":51,"volume":1406,"transactions":9,"vwap":1220},"2025-06-12",{"date":2286,"open":2073,"high":1513,"low":1456,"close":1235,"change":58,"percent_change":1199,"volume":2287,"transactions":9,"vwap":1235},"2025-06-11",256200,{"date":2289,"open":1264,"high":1478,"low":2290,"close":2291,"change":776,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-10",42.38,42.58,-0.98,256900,{"date":2295,"open":2296,"high":2296,"low":1431,"close":1425,"change":276,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1425},"2025-06-09",44.07,-2.25,364600,{"date":2300,"open":1524,"high":1871,"low":1225,"close":1871,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1871},"2025-06-06",0.84,1.95,271200,{"date":2305,"open":1252,"high":1517,"low":1535,"close":1219,"change":707,"percent_change":121,"volume":2306,"transactions":9,"vwap":1219},"2025-06-05",391700,{"date":2308,"open":1213,"high":1308,"low":1519,"close":1425,"change":246,"percent_change":511,"volume":917,"transactions":9,"vwap":1425},"2025-06-04",{"date":2310,"open":1371,"high":2311,"low":1225,"close":1241,"change":329,"percent_change":969,"volume":1229,"transactions":9,"vwap":1241},"2025-06-03",44.029999,{"date":2313,"open":1363,"high":2314,"low":1519,"close":1819,"change":1372,"percent_change":876,"volume":2315,"transactions":9,"vwap":1819},"2025-06-02",43.81,199100,{"date":2317,"open":1363,"high":1819,"low":1443,"close":1378,"change":860,"percent_change":938,"volume":2318,"transactions":9,"vwap":1378},"2025-05-30",240800,{"date":2320,"open":2321,"high":1240,"low":1471,"close":1505,"change":691,"percent_change":1677,"volume":2322,"transactions":9,"vwap":1505},"2025-05-29",43.28,161500,{"date":2324,"open":2325,"high":2326,"low":1461,"close":2327,"change":246,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-28",43.75,43.87,43.36,-1.21,189600,{"date":2331,"open":1219,"high":1214,"low":1355,"close":1061,"change":801,"percent_change":2332,"volume":1829,"transactions":9,"vwap":1061},"2025-05-27",2.26,{"date":2334,"open":1556,"high":2335,"low":1270,"close":1232,"change":1677,"percent_change":319,"volume":2336,"transactions":9,"vwap":1232},"2025-05-23",43.080002,239700,{"date":2338,"open":1557,"high":1358,"low":2339,"close":2235,"change":692,"percent_change":1154,"volume":2340,"transactions":9,"vwap":2235},"2025-05-22",42.2,574500,{"date":2342,"open":1430,"high":2314,"low":1355,"close":1478,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1478},"2025-05-21",-0.82,-1.87,285600,{"date":2347,"open":1915,"high":2054,"low":1915,"close":1214,"change":1906,"percent_change":1906,"volume":2348,"transactions":9,"vwap":1214},"2025-05-20",540900,{"date":2350,"open":1364,"high":1693,"low":2351,"close":1214,"change":1199,"percent_change":728,"volume":2352,"transactions":9,"vwap":1214},"2025-05-19",43.2,564600,{"date":2354,"open":1542,"high":1164,"low":1438,"close":1524,"change":728,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1524},"2025-05-16",2.25,523600,{"date":2358,"open":2146,"high":1410,"low":1302,"close":2291,"change":2111,"percent_change":2112,"volume":2359,"transactions":9,"vwap":2291},"2025-05-15",495100,{"date":2361,"open":1343,"high":2222,"low":2362,"close":2363,"change":2029,"percent_change":2273,"volume":2364,"transactions":9,"vwap":2363},"2025-05-14",41.049999,41.47,357800,{"date":2366,"open":1301,"high":1415,"low":2367,"close":2368,"change":649,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-13",41.35,41.6,-0.95,465500,{"date":2372,"open":1234,"high":1234,"low":2272,"close":2373,"change":2374,"percent_change":1319,"volume":2375,"transactions":9,"vwap":2373},"2025-05-12",42,0.03,412100,{"date":2377,"open":2373,"high":1483,"low":2272,"close":2378,"change":2374,"percent_change":1319,"volume":2379,"transactions":9,"vwap":2378},"2025-05-09",41.97,188800,{"date":2381,"open":2382,"high":1310,"low":1296,"close":2089,"change":892,"percent_change":1399,"volume":2383,"transactions":9,"vwap":2089},"2025-05-08",41.83,214300,{"date":2385,"open":2386,"high":2373,"low":2387,"close":2221,"change":639,"percent_change":1345,"volume":2388,"transactions":9,"vwap":2221},"2025-05-07",41.3,40.060001,376100,{"date":2390,"open":2144,"high":1552,"low":2200,"close":2272,"change":985,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2272},"2025-05-06",-1.44,262300,{"date":2394,"open":1300,"high":1552,"low":1331,"close":1257,"change":2395,"percent_change":2118,"volume":2396,"transactions":9,"vwap":1257},"2025-05-05",-0.03,185300,{"date":2398,"open":2164,"high":1318,"low":2164,"close":2399,"change":51,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-02",42.25,2.1,244300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":1295,"change":1647,"percent_change":1457,"volume":2407,"transactions":9,"vwap":1295},"2025-05-01",41.36,41.7,40.9,257500,{"date":2409,"open":1404,"high":1281,"low":2410,"close":2411,"change":236,"percent_change":2187,"volume":2412,"transactions":9,"vwap":2411},"2025-04-30",40.88,41.54,290400,{"date":2414,"open":2216,"high":1336,"low":2386,"close":2290,"change":111,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2290},"2025-04-29",1.75,327100,{"date":2418,"open":2158,"high":1331,"low":2419,"close":2420,"change":1778,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-04-28",40.81,41.65,2.33,315500,{"date":2424,"open":2425,"high":2426,"low":182,"close":2200,"change":754,"percent_change":502,"volume":2427,"transactions":9,"vwap":2200},"2025-04-25",40.47,40.72,235200,{"date":2429,"open":2430,"high":2431,"low":2387,"close":2183,"change":1116,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2183},"2025-04-24",40.22,40.83,0.82,197700,{"date":186,"open":2435,"high":2436,"low":2437,"close":2438,"change":2395,"percent_change":2118,"volume":2439,"transactions":9,"vwap":2438},40.39,40.99,40.2,40.36,224300]