[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNI":3,"homepage-market-summary":35,"stock-historical-HNI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HNI","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},"HNI Corporation","NYSE",null,"OFFICE FURNITURE (NO WOOD)","HNI Corp is a provider of commercial furnishings and hearth products. Its two reportable segments are workplace furnishings and residential building products. The workplace furnishings segment includes furniture systems, seating, storage, tables, architectural products, ancillary products, and hospitality products. The residential building products segment includes various gas, wood, electric, and pellet-fueled fireplaces, inserts, stoves, facings, outdoor fire pits and fire tables, and accessories. The company's products are sold through independent dealers, distributors, eCommerce retailers, wholesalers, and retail outlets. A majority of the firm's revenue is generated from the Workplace furnishings segment. Geographically, it operates in the United States.","19,500","Muscatine, IA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9902,1.4,"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},47.08,46.58,47.695,46.01,46.82,0.26,0.56,651881.50718,10352,47.1549,52.79,28.93,696279.9796346375,76.1,9240,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"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",[103,107,112,117,122,127,132,137,142,147,151],{"name":104,"etf":105,"change":26,"price":106,"is_up":44},"Technology","XLK",200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},53.29,636729,232406174.888294,13.61,"2025-04-23",[187,188,197,208,219,230,240,251,262,273,284,294,303,313,323,334,344,354,365,375,385,394,404,413,424,434,445,455,466,476,485,495,506,515,524,534,545,555,566,575,584,595,605,615,625,634,644,654,664,675,685,695,706,715,724,735,742,750,759,767,774,782,791,799,808,815,822,828,837,844,852,859,868,875,883,891,900,909,917,925,934,943,951,958,966,974,983,990,999,1007,1013,1019,1027,1035,1041,1048,1057,1063,1070,1077,1083,1092,1100,1107,1113,1122,1129,1138,1147,1156,1165,1173,1181,1190,1198,1205,1212,1219,1227,1233,1239,1247,1255,1263,1269,1278,1285,1290,1298,1303,1311,1319,1327,1334,1341,1350,1358,1366,1374,1382,1390,1397,1402,1410,1417,1425,1431,1438,1447,1452,1460,1468,1476,1483,1491,1496,1503,1510,1514,1520,1528,1537,1546,1555,1563,1571,1576,1583,1590,1596,1605,1609,1616,1621,1628,1635,1642,1647,1654,1659,1667,1674,1681,1687,1694,1701,1708,1715,1722,1729,1736,1743,1749,1756,1761,1767,1772,1778,1785,1791,1798,1804,1810,1816,1823,1831,1835,1840,1846,1855,1862,1866,1871,1879,1885,1890,1893,1901,1907,1913,1921,1929,1933,1940,1944,1950,1956,1962,1968,1972,1977,1983,1988,1994,2003,2009,2017,2024,2031,2038,2045,2052,2059,2063,2070,2076,2084,2091,2096,2103,2110,2115,2120,2125,2131,2139,2143,2152,2156,2161,2167,2173,2179,2184,2191,2196,2203,2209,2216,2222,2228,2235,2239,2245,2251,2256,2261,2267,2271,2275,2280,2288,2294,2299,2304,2308,2312,2319,2324,2331,2337,2340,2345,2349,2356,2364,2373,2379,2386,2391,2397,2402,2408,2417,2423,2429,2436,2443,2450,2457,2461,2467,2472,2478,2482,2489,2494,2500,2508,2514,2521,2527,2531,2539,2543,2547,2551,2555,2560,2567,2572,2578,2585,2590,2594,2598,2604,2612,2618,2624,2630,2636,2641,2645,2652,2656,2660,2664,2668,2673,2677,2681,2689,2693,2700,2705,2711,2717,2722,2727,2731,2736,2740,2746,2751],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":135,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",47.83,48.33,46.54,0.19,516935.809119,10656,47.1073,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",45.275,47.14,44.8,46.73,1.41,3.11,532208.607944,9246,46.3924,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",46.7,46.81,45.3,45.32,-1.33,-2.85,638861.039437,8438,45.7399,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",46.92,47.2,46.28,46.65,-0.21,-0.45,408026.039531,7639,46.5983,{"date":231,"open":211,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",47.48,46.63,46.86,-0.35,-0.74,599595.760126,10138,46.9998,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",46.62,47.65,46.11,47.21,0.53,1.14,522818.914079,8843,47.1712,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",47.02,47.25,45.935,46.68,-0.48,-1.02,514989.584637,10694,46.4784,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",47.4,47.98,46.34,47.16,-0.63,-1.32,597761.425335,10709,47.1076,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",47.13,48.35,46.945,47.79,1.58,3.42,691483.074268,12161,47.7115,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",46.6,45.075,46.21,0.1,0.22,563120.140896,10449,46.0005,{"date":295,"open":296,"high":297,"low":298,"close":244,"change":93,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",46.32,46.72,45.76,-0.52,1049011.195439,9613,46.0855,{"date":304,"open":305,"high":222,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",47.06,46.2,46.35,0.14,0.3,557832.056166,9562,46.3721,{"date":314,"open":315,"high":316,"low":317,"close":288,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",45.99,46.615,45.72,0.28,0.61,568608.215855,9283,46.263,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",46.97,47.015,45.89,45.93,-0.77,-1.65,690614.776351,11471,46.107,{"date":335,"open":336,"high":337,"low":338,"close":210,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",46.71,47.2025,46.51,-0.17,-0.36,495426.304281,10083,46.773,{"date":345,"open":305,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",47.5,46.645,46.87,0.57,1.23,476487.355211,9681,47.0111,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",46.69,47,46.07,46.3,-0.99,-2.09,783532.259181,11510,46.371,{"date":366,"open":367,"high":368,"low":275,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",48,48.2199,47.29,-0.94,-1.95,492567.510314,11934,47.4403,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",49.19,47.99,48.23,-1.43,-2.88,445183.923048,10477,48.3887,{"date":386,"open":367,"high":387,"low":265,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",49.735,49.66,1.43,2.96,369467.65838,9265,49.4142,{"date":395,"open":396,"high":397,"low":398,"close":379,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",49.08,49.215,48.05,-0.12,-0.25,593549.077875,9919,48.3235,{"date":405,"open":406,"high":407,"low":346,"close":276,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",47.73,49.2,0.89,1.88,503076.001516,10636,48.5991,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",47.76,48.39,47.18,47.46,-0.97,-2,390967.028765,10803,47.5531,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",48.96,47.66,48.43,-0.7,-1.42,1277838.123025,10889,48.1423,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",49.55,50.01,48.98,49.13,-0.83,-1.66,345993.614127,7282,49.3306,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",49.27,50.2699,49.96,0.04,0.08,439830.96042,9130,49.974,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",50,50.34,49.2056,49.92,-0.02,-0.04,546797.542013,10005,49.831,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":409,"volume":473,"transactions":474,"vwap":475},"2026-08-25",49.65,49.98,48.7001,49.94,0.92,347487.382258,7671,49.5728,{"date":477,"open":478,"high":437,"low":479,"close":480,"change":225,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",49.28,48.95,49.02,-0.43,384079.00735,9418,49.2517,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":389,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",48.51,49.36,48.005,49.23,2.99,1026042.89091,10418,48.9448,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",47.33,47.93,45.39,47.8,-0.59,-1.22,316998.528867,10242,47.6824,{"date":507,"open":508,"high":509,"low":510,"close":416,"change":51,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",48.21,49.05,47.94,1.83,337860.746245,8474,48.3227,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":92,"percent_change":441,"volume":521,"transactions":522,"vwap":523},"2026-08-18",48.02,48.65,47.4801,47.52,360198.819442,10528,47.8979,{"date":525,"open":416,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",48.55,47.86,48.32,-0.54,-1.11,289623.341221,8682,48.1942,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",49.04,49.44,48.53,48.86,-0.5,-1.01,233038.905333,6794,48.9305,{"date":546,"open":547,"high":548,"low":549,"close":488,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",49.83,50.16,49.06,0.12,0.24,430962.437676,8633,49.4209,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",49.4,49.74,48.16,49.24,-0.28,-0.57,390233.89075,10001,49.1969,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":246,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",49.03,50.41,49.52,1.08,379495.157057,9098,49.7008,{"date":576,"open":457,"high":577,"low":578,"close":579,"change":580,"percent_change":380,"volume":581,"transactions":582,"vwap":583},"2026-08-10",50.22,47.4804,48.99,-0.71,394360.911002,11128,49.1034,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",49,50.36,48.52,49.7,0.81,1.66,629164.119151,11631,49.6719,{"date":596,"open":597,"high":426,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",48.68,48.0301,48.89,0.29,0.6,414590.8796,8637,48.6993,{"date":606,"open":607,"high":426,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",48.2,47.855,48.6,0.16,0.33,578449.825673,11847,48.4569,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":591,"volume":622,"transactions":623,"vwap":624},"2026-08-04",47.15,48.71,47.1,48.44,0.79,980646.790436,14155,48.255,{"date":626,"open":627,"high":628,"low":627,"close":243,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",45.91,48.11,2.64,5.87,850423.612667,14758,47.5252,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":389,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",43,45.16,42.14,45.01,3.28,1226241.094846,17744,44.1389,{"date":645,"open":646,"high":296,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",44.21,43.49,43.58,0.8,1.87,982911.776884,15888,44.6091,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":269,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",43.65,43.85,42.46,42.78,-2.99,629025.420428,11234,42.8737,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",43.59,44.53,43.565,44.1,1.15,2.68,538178.048081,9485,44.1627,{"date":676,"open":677,"high":648,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",42.32,42.02,42.95,1.33,3.2,647634.622054,11146,42.9795,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":65,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",40.75,42.18,40.715,41.62,2.59,644642.952636,10650,41.6504,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",40.65,41.16,40.18,40.57,-0.65,-1.58,790377.998456,10417,40.541,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":611,"percent_change":590,"volume":712,"transactions":713,"vwap":714},"2026-07-22",41.38,41.76,40.99,41.22,491309.742544,10362,41.282,{"date":716,"open":698,"high":717,"low":718,"close":719,"change":720,"percent_change":419,"volume":721,"transactions":722,"vwap":723},"2026-07-21",41.48,40.61,40.89,-0.4,510467.799464,10050,40.9999,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",41.73,42.39,41.095,41.29,-0.44,-1.05,665062.682744,12432,41.6919,{"date":736,"open":737,"high":738,"low":739,"close":726,"change":226,"percent_change":740,"volume":741,"transactions":9,"vwap":726},"2026-07-17",41.89,43.049999,40.5,-1.07,498100,{"date":743,"open":744,"high":745,"low":746,"close":688,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":688},"2026-07-16",40.83,42.89,40.62,1.73,4.28,628600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",39.65,41.49,39.62,40.45,0.76,1.91,432200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":461,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-14",39.87,40.42,39.11,39.69,-0.05,342900,{"date":768,"open":769,"high":739,"low":770,"close":771,"change":93,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-13",40.15,39.36,39.71,-0.6,438700,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",39.31,40.38,39.95,0.93,2.38,313000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",38.7,39.81,38.32,39.02,0.38,0.98,473100,{"date":792,"open":793,"high":761,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",39.74,37.93,38.64,-1.64,-4.07,761500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",41.81,42.24,40.040001,40.28,-1.08,-2.61,630800,{"date":809,"open":810,"high":811,"low":777,"close":812,"change":813,"percent_change":339,"volume":814,"transactions":9,"vwap":812},"2026-07-06",41.28,41.9,41.36,-0.07,414100,{"date":816,"open":817,"high":818,"low":804,"close":819,"change":621,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-02",41,41.46,41.43,1.94,558900,{"date":823,"open":739,"high":824,"low":804,"close":825,"change":826,"percent_change":349,"volume":827,"transactions":9,"vwap":825},"2026-07-01",40.92,40.64,0.23,836900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",39.64,40.72,39.2,40.41,0.51,1.28,796900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":600,"percent_change":110,"volume":843,"transactions":9,"vwap":842},"2026-06-29",39.040001,40.17,38.31,39.9,1016100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":834,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-26",38.81,39.96,38.54,39.61,1.3,2684400,{"date":853,"open":854,"high":746,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",37.62,39.099998,1.77,4.74,1070900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",34.61,37.36,34.29,37.33,3.08,8.99,859700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":135,"percent_change":25,"volume":874,"transactions":9,"vwap":873},"2026-06-23",34.07,34.94,33.94,34.25,658000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":429,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-22",34.52,34.91,33.88,34.16,-2.01,928900,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",32.64,35.25,34.86,2.45,7.56,1382700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",32.67,34.3,32.02,32.41,-0.38,-1.16,1129900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",32.94,33.43,32.4,32.79,0.15,0.46,610900,{"date":910,"open":911,"high":912,"low":913,"close":885,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":885},"2026-06-15",33.58,34.44,32.56,-0.46,-1.39,647800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":461,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-12",33.36,34.2,33.0099983,33.099998,-0.06,581400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",31.8,33.34,31.59,33.12,1.29,4.05,620500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",32.85,33.44,31.79,31.83,-0.85,-2.6,702200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":140,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-09",31.76,32.78,31.6,32.68,4.18,737000,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":826,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-08",31.059999,32.13,31.37,0.74,598500,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",30.07,31.26,31.14,1.04,3.46,629600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":813,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-04",30.69,31.040001,29.87,30.1,-0.23,558500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",30.41,30.62,29.67,30.17,-0.58,-1.89,700600,{"date":984,"open":977,"high":985,"low":986,"close":987,"change":145,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-02",31.41,30.6,30.75,-1.09,564000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",30.37,31.28,29.73,31.09,-0.1,-0.32,957900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":562,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",31.29,31.47,30.76,31.19,-1.79,697900,{"date":1008,"open":961,"high":1009,"low":1010,"close":945,"change":906,"percent_change":1011,"volume":1012,"transactions":9,"vwap":945},"2026-05-28",31.85,31.07,0.47,396100,{"date":1014,"open":929,"high":1015,"low":961,"close":1016,"change":1017,"percent_change":649,"volume":1018,"transactions":9,"vwap":1016},"2026-05-27",32.080002,31.61,0.25,569900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":43,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",30.87,31.55,30.84,31.36,2.15,657900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":339,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-22",30.94,31.21,30.44,30.7,-0.55,470400,{"date":1036,"open":1037,"high":995,"low":1038,"close":1021,"change":1039,"percent_change":203,"volume":1040,"transactions":9,"vwap":1021},"2026-05-21",29.91,29.4,0.43,600600,{"date":1042,"open":1043,"high":1044,"low":31,"close":1031,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1031},"2026-05-20",29.28,30.5,1.19,4.07,715900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",30.39,30.49,29.23,29.25,-0.91,-3.02,574000,{"date":1058,"open":1059,"high":987,"low":1060,"close":1061,"change":25,"percent_change":51,"volume":1062,"transactions":9,"vwap":1061},"2026-05-18",30.059999,29.9,30.16,712400,{"date":1064,"open":1065,"high":939,"low":1066,"close":1060,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1060},"2026-05-15",31.58,29.89,-1.68,-5.32,739900,{"date":1071,"open":1016,"high":1072,"low":1073,"close":1065,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1065},"2026-05-14",32.16,31.34,0.52,1.67,778600,{"date":1078,"open":1079,"high":1079,"low":1080,"close":953,"change":501,"percent_change":1081,"volume":1082,"transactions":9,"vwap":953},"2026-05-13",31.81,30.48,-1.86,959400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",32.44,32.5,31.38,31.65,-0.79,-2.44,886900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1085,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1085},"2026-05-11",33.5,33.54,31.96,-1.17,-3.48,724300,{"date":1101,"open":1102,"high":871,"low":1103,"close":1104,"change":988,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-08",34.81,33.59,33.61,-3.14,1303100,{"date":1108,"open":911,"high":1109,"low":1094,"close":1110,"change":203,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-07",35.68,34.7,4.24,1348300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",35.17,35.9,32.52,33.29,-2.94,-8.11,1428500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":120,"percent_change":789,"volume":1128,"transactions":9,"vwap":1127},"2026-05-05",36.16,37.12,36.13,36.23,688100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",37.09,37.3,35.67,35.88,-1.56,-4.17,598200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",36.77,37.58,36.33,37.44,0.9,2.46,629500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-30",36.21,36.79,36.0099983,36.54,0.13,0.36,558700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",37.69,37.94,35.74,36.41,-1.48,-3.91,580400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":551,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",37.84,37.97,37.0099983,37.89,0.64,425200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":765,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-27",37.71,37.99,37.4,37.65,-0.13,689000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",37.17,37.73,36.84,37.7,0.49,1.32,340600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-23",37.32,37.87,36.62,37.21,0,396300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1195,"change":1203,"percent_change":93,"volume":1204,"transactions":9,"vwap":1195},"2026-04-22",37.56,37.78,36.93,-0.09,343100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1132,"change":1033,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1132},"2026-04-21",37.92,38.65,37.14,-1.45,470300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1203,"percent_change":93,"volume":1218,"transactions":9,"vwap":1217},"2026-04-20",37.77,38.33,37.6,37.85,526500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1159,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1159},"2026-04-17",36.53,38.28,36.15,2.2,6.16,808600,{"date":1228,"open":1229,"high":1152,"low":1230,"close":1160,"change":339,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1160},"2026-04-16",35.97,35.56,-0.47,488800,{"date":1234,"open":1126,"high":1235,"low":1236,"close":1237,"change":235,"percent_change":419,"volume":1238,"transactions":9,"vwap":1237},"2026-04-15",36.36,35.71,35.91,530600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":963,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-14",35.16,36.61,34.96,36.26,2.95,556300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":309,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-13",34.77,35.24,34.28,35.22,0.86,481000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":135,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",34.97,35.11,34.56,34.92,0.03,406700,{"date":1264,"open":880,"high":1265,"low":880,"close":1266,"change":600,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-09",35.37,34.89,0.84,523500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-08",33.8,35.13,33.75,34.6,2.28,7.05,1289700,{"date":1279,"open":1009,"high":1280,"low":1281,"close":1282,"change":77,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-07",32.46,31.74,32.32,0.65,676600,{"date":1286,"open":895,"high":1287,"low":985,"close":1288,"change":340,"percent_change":530,"volume":1289,"transactions":9,"vwap":1288},"2026-04-06",32.73,32.11,666500,{"date":1291,"open":1292,"high":1293,"low":1072,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-02",33.31,33.47,32.47,-0.95,-2.84,814300,{"date":1299,"open":1273,"high":1300,"low":1118,"close":1301,"change":1261,"percent_change":135,"volume":1302,"transactions":9,"vwap":1301},"2026-04-01",33.9,33.42,687600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":856,"volume":1310,"transactions":9,"vwap":1308},"2026-03-31",33.21,33.91,32.59,33.39,0.58,824300,{"date":1312,"open":1313,"high":1314,"low":946,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-30",34.74,34.8,32.81,-1.57,-4.57,690200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":440,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-27",34.84,35.18,34.35,34.38,-2.36,607800,{"date":1328,"open":1329,"high":1194,"low":1322,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-26",36.2,35.21,-1.62,-4.4,834200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1154,"percent_change":130,"volume":1340,"transactions":9,"vwap":1339},"2026-03-25",36.87,37,35.92,36.83,647700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-24",36.28,36.85,35.48,36.47,-0.18,-0.49,757000,{"date":1351,"open":1352,"high":1353,"low":1313,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-23",34.83,36.98,36.65,2.66,7.83,1106600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":299,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-20",34.59,34.66,33.72,33.99,-1.51,1996000,{"date":1367,"open":1368,"high":1322,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-19",35,34.22,34.51,-0.81,-2.29,943100,{"date":1375,"open":1185,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-18",37.049999,35.28,35.32,-1.83,-4.93,1023800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1325,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-17",39.8,39.94,37.099998,37.15,-5.97,1183300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":360,"percent_change":1090,"volume":1396,"transactions":9,"vwap":1395},"2026-03-16",40.87,40.93,39.48,39.51,930900,{"date":1398,"open":1399,"high":812,"low":1400,"close":739,"change":450,"percent_change":289,"volume":1401,"transactions":9,"vwap":739},"2026-03-13",40.88,39.57,1481700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1054,"volume":1409,"transactions":9,"vwap":1407},"2026-03-12",40.19,40.85,40.0099983,40.46,-0.37,1004400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":744,"change":1415,"percent_change":130,"volume":1416,"transactions":9,"vwap":744},"2026-03-11",40.12,40.91,39.85,0.4,630300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":370,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-10",41.17,41.53,40.37,40.43,-2.27,830000,{"date":1426,"open":1427,"high":1428,"low":1384,"close":1429,"change":813,"percent_change":339,"volume":1430,"transactions":9,"vwap":1429},"2026-03-09",40.8,41.61,41.37,1369300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":530,"percent_change":806,"volume":1437,"transactions":9,"vwap":1436},"2026-03-06",41.77,42.12,40.63,41.44,1250100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-05",42.85,43.34,42.049999,42.55,-0.75,-1.73,630100,{"date":1448,"open":1449,"high":1449,"low":679,"close":1450,"change":1408,"percent_change":940,"volume":1451,"transactions":9,"vwap":1450},"2026-03-04",43.78,43.3,908400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1454,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1454},"2026-03-03",43.67,44.080002,43.27,-1.06,-2.37,860200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":972,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-02",43.98,44.82,43.66,44.73,-0.51,1075000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":501,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-27",45.38,46.02,43.9,44.96,-1.3,921500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":529,"percent_change":1097,"volume":1482,"transactions":9,"vwap":1481},"2026-02-26",46.22,47.78,45.19,45.55,1170800,{"date":1484,"open":1485,"high":1486,"low":1472,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-25",46.74,47.34,46.09,-2.48,-5.11,1521400,{"date":1492,"open":407,"high":589,"low":508,"close":1493,"change":1231,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-24",48.57,-0.96,791700,{"date":1497,"open":1498,"high":1498,"low":416,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-23",49.67,49.040001,-0.86,-1.72,463200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":93,"percent_change":257,"volume":1509,"transactions":9,"vwap":1508},"2026-02-20",50.24,50.87,49.68,49.9,570500,{"date":1511,"open":460,"high":587,"low":537,"close":1512,"change":1196,"percent_change":1196,"volume":1513,"transactions":9,"vwap":1512},"2026-02-19",50.14,523600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1512,"change":550,"percent_change":551,"volume":1519,"transactions":9,"vwap":1512},"2026-02-18",50.12,50.7,49.77,427600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":461,"volume":1527,"transactions":9,"vwap":1525},"2026-02-17",50.31,50.73,49.84,50.02,-0.01,614100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-13",49.61,50.67,49.46,50.029999,0.34,0.68,713000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-12",51.85,52.24,49.63,49.69,-2.03,-3.92,855100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-11",51.87,52.35,51.64,51.72,-0.14,-0.27,459400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":308,"volume":1562,"transactions":9,"vwap":1560},"2026-02-10",52.22,52.59,51.62,51.86,0.07,426400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1210,"volume":1570,"transactions":9,"vwap":1568},"2026-02-09",52.2,52.62,51.51,51.79,-0.76,460800,{"date":1572,"open":1573,"high":30,"low":1573,"close":1574,"change":154,"percent_change":1275,"volume":1575,"transactions":9,"vwap":1574},"2026-02-06",51.54,52.55,483200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":571,"percent_change":1025,"volume":1582,"transactions":9,"vwap":1581},"2026-02-05",50.54,51.83,50.25,51.38,591700,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":389,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-04",49.37,50.51,50.3,2.93,452700,{"date":1591,"open":528,"high":388,"low":1592,"close":1593,"change":1594,"percent_change":120,"volume":1595,"transactions":9,"vwap":1593},"2026-02-03",48.26,48.87,0.17,387400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-02",47.84,48.77,47.58,48.7,0.91,1.9,569500,{"date":1606,"open":245,"high":367,"low":1607,"close":278,"change":1011,"percent_change":130,"volume":1608,"transactions":9,"vwap":278},"2026-01-30",47.060001,491600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1526,"percent_change":461,"volume":1615,"transactions":9,"vwap":1614},"2026-01-29",47.61,47.72,46.95,47.32,422900,{"date":1617,"open":1618,"high":500,"low":221,"close":497,"change":1203,"percent_change":1619,"volume":1620,"transactions":9,"vwap":497},"2026-01-28",47.44,-0.19,621600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":399,"percent_change":400,"volume":1627,"transactions":9,"vwap":1626},"2026-01-27",47.41,47.6,47.049999,47.42,359500,{"date":1629,"open":1624,"high":1630,"low":1631,"close":1632,"change":462,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-26",47.87,46.93,47.54,-0.08,371300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1600,"change":1640,"percent_change":268,"volume":1641,"transactions":9,"vwap":1600},"2026-01-23",47.71,48.0099983,47.31,-0.3,467400,{"date":1643,"open":1644,"high":1645,"low":427,"close":1644,"change":120,"percent_change":956,"volume":1646,"transactions":9,"vwap":1644},"2026-01-22",47.88,48.36,535400,{"date":1648,"open":1631,"high":1649,"low":1631,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-21",47.89,47.53,1.02,2.19,410900,{"date":1655,"open":202,"high":348,"low":307,"close":338,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":338},"2026-01-20",-0.68,-1.44,592100,{"date":1660,"open":1478,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-16",47.23,45.88,47.19,1.07,2.32,557000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":649,"percent_change":856,"volume":1673,"transactions":9,"vwap":1672},"2026-01-15",45.31,46.49,45.17,46.12,618500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":213,"change":1679,"percent_change":178,"volume":1680,"transactions":9,"vwap":213},"2026-01-14",45.0099983,45.47,44.68,0.45,378200,{"date":1682,"open":1683,"high":213,"low":1684,"close":1685,"change":1261,"percent_change":1561,"volume":1686,"transactions":9,"vwap":1685},"2026-01-13",44.88,44.64,44.87,644800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":907,"percent_change":963,"volume":1693,"transactions":9,"vwap":1692},"2026-01-12",44,44.97,43.86,44.84,453500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":110,"percent_change":1075,"volume":1700,"transactions":9,"vwap":1699},"2026-01-09",43.83,44.44,43.64,44.38,283900,{"date":1702,"open":1703,"high":1704,"low":1703,"close":656,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":656},"2026-01-08",42.66,43.95,0.7,1.63,384300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":679,"change":720,"percent_change":1713,"volume":1714,"transactions":9,"vwap":679},"2026-01-07",43.52,43.74,42.59,-0.92,614400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":319,"percent_change":389,"volume":1721,"transactions":9,"vwap":1720},"2026-01-06",42.37,43.4,42.21,43.35,572500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":610,"percent_change":788,"volume":1728,"transactions":9,"vwap":1727},"2026-01-05",42.33,43.5,42.080002,42.74,550400,{"date":1730,"open":1731,"high":1732,"low":1420,"close":1733,"change":1734,"percent_change":835,"volume":1735,"transactions":9,"vwap":1733},"2026-01-02",41.86,42.67,42.58,0.54,556500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":720,"percent_change":370,"volume":1742,"transactions":9,"vwap":1741},"2025-12-31",42.35,42.63,42,42.040001,360400,{"date":1744,"open":1745,"high":1440,"low":1746,"close":1747,"change":1640,"percent_change":429,"volume":1748,"transactions":9,"vwap":1747},"2025-12-30",42.65,42.31,42.44,405900,{"date":1750,"open":1751,"high":1727,"low":1752,"close":1727,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1727},"2025-12-29",42.45,42.029999,0.41,0.97,351400,{"date":1757,"open":1758,"high":659,"low":1759,"close":1724,"change":1196,"percent_change":1196,"volume":1760,"transactions":9,"vwap":1724},"2025-12-26",42.3,42.07,320000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1724,"change":550,"percent_change":318,"volume":1766,"transactions":9,"vwap":1724},"2025-12-24",42.15,42.49,42.060001,177700,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1719,"change":1640,"percent_change":580,"volume":1771,"transactions":9,"vwap":1719},"2025-12-23",42.0099983,42.6,758100,{"date":1773,"open":1759,"high":1774,"low":1775,"close":1776,"change":1753,"percent_change":1754,"volume":1777,"transactions":9,"vwap":1776},"2025-12-22",42.81,41.97,42.51,839100,{"date":1779,"open":659,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":361,"volume":1784,"transactions":9,"vwap":1782},"2025-12-19",43.21,41.72,42.099998,-0.9,2378700,{"date":1786,"open":1787,"high":1711,"low":1788,"close":636,"change":1074,"percent_change":1789,"volume":1790,"transactions":9,"vwap":636},"2025-12-18",43.46,42.73,1.22,1636800,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":389,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-17",41.049999,42.57,42.48,3.48,1036400,{"date":1799,"open":1800,"high":1801,"low":817,"close":1793,"change":540,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1793},"2025-12-16",41.51,41.87,-1.2,1176200,{"date":1805,"open":1801,"high":1769,"low":1806,"close":1807,"change":1203,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-15",41.35,41.55,-0.22,1476000,{"date":1811,"open":1812,"high":1794,"low":1429,"close":1813,"change":980,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-12",42.56,41.64,-1.37,853800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":997,"percent_change":1444,"volume":1822,"transactions":9,"vwap":1821},"2025-12-11",42.8,44.42,41.91,42.22,1536300,{"date":1824,"open":1825,"high":738,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-10",40.22,40.13,42.54,1.82,4.47,1264900,{"date":1832,"open":1435,"high":1833,"low":833,"close":831,"change":1526,"percent_change":461,"volume":1834,"transactions":9,"vwap":831},"2025-12-09",41.42,5238200,{"date":1836,"open":1419,"high":1820,"low":1837,"close":1838,"change":1619,"percent_change":914,"volume":1839,"transactions":9,"vwap":1838},"2025-12-08",40.52,40.73,1412200,{"date":1841,"open":1842,"high":1436,"low":1843,"close":824,"change":1844,"percent_change":268,"volume":1845,"transactions":9,"vwap":824},"2025-12-05",41.060001,40.66,-0.26,558200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-04",41.69,41.92,40.53,41.18,-0.73,-1.74,723100,{"date":1856,"open":1740,"high":1857,"low":1858,"close":1820,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1820},"2025-12-03",42.52,41.67,0.02,0.05,584200,{"date":1863,"open":1752,"high":1864,"low":1800,"close":737,"change":1561,"percent_change":1594,"volume":1865,"transactions":9,"vwap":737},"2025-12-02",42.29,604000,{"date":1867,"open":1868,"high":688,"low":1868,"close":1869,"change":309,"percent_change":115,"volume":1870,"transactions":9,"vwap":1869},"2025-12-01",40.96,41.82,851200,{"date":1872,"open":1873,"high":1874,"low":710,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-28",41.12,41.54,41.52,0.39,0.95,207800,{"date":1880,"open":1868,"high":1881,"low":1868,"close":1882,"change":1883,"percent_change":340,"volume":1884,"transactions":9,"vwap":1882},"2025-11-26",41.56,41.13,-0.15,501500,{"date":1886,"open":833,"high":819,"low":1887,"close":810,"change":1602,"percent_change":1888,"volume":1889,"transactions":9,"vwap":810},"2025-11-25",40.29,2.25,558400,{"date":1891,"open":1435,"high":1405,"low":150,"close":1421,"change":529,"percent_change":269,"volume":1892,"transactions":9,"vwap":1421},"2025-11-24",730800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1413,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1413},"2025-11-21",39.58,41.2,39.49,1.57,3.99,1147400,{"date":1902,"open":1903,"high":1904,"low":846,"close":1905,"change":289,"percent_change":1017,"volume":1906,"transactions":9,"vwap":1905},"2025-11-20",39.42,39.86,39.34,484600,{"date":1908,"open":1909,"high":1910,"low":795,"close":1911,"change":906,"percent_change":788,"volume":1912,"transactions":9,"vwap":1911},"2025-11-19",39,39.33,39.24,516600,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-18",38.23,39.39,39.09,0.82,2.14,686600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1458,"volume":1928,"transactions":9,"vwap":1926},"2025-11-17",38.95,39.28,38.040001,38.27,-0.93,495600,{"date":1930,"open":839,"high":1924,"low":1931,"close":832,"change":610,"percent_change":1753,"volume":1932,"transactions":9,"vwap":832},"2025-11-14",38.44,521800,{"date":1934,"open":776,"high":1935,"low":1936,"close":839,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":839},"2025-11-13",39.78,38.89,-0.61,-1.54,812900,{"date":1941,"open":1394,"high":847,"low":1942,"close":752,"change":906,"percent_change":788,"volume":1943,"transactions":9,"vwap":752},"2025-11-12",39.37,593100,{"date":1945,"open":1895,"high":1946,"low":1947,"close":1948,"change":135,"percent_change":826,"volume":1949,"transactions":9,"vwap":1948},"2025-11-11",39.73,39.14,39.5,584800,{"date":1951,"open":1952,"high":778,"low":1953,"close":1954,"change":765,"percent_change":1179,"volume":1955,"transactions":9,"vwap":1954},"2025-11-10",39.52,39.18,39.41,672500,{"date":1957,"open":1958,"high":1404,"low":1959,"close":1960,"change":997,"percent_change":92,"volume":1961,"transactions":9,"vwap":1960},"2025-11-07",39.68,38.99,39.46,590200,{"date":1963,"open":1964,"high":1965,"low":1905,"close":1935,"change":720,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1935},"2025-11-06",40.23,40.54,-1,494500,{"date":1969,"open":1970,"high":739,"low":1911,"close":699,"change":462,"percent_change":996,"volume":1971,"transactions":9,"vwap":699},"2025-11-05",40.21,508500,{"date":1973,"open":1970,"high":1974,"low":1975,"close":1825,"change":1196,"percent_change":1196,"volume":1976,"transactions":9,"vwap":1825},"2025-11-04",40.56,39.72,595200,{"date":1978,"open":700,"high":1979,"low":1980,"close":1825,"change":429,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1825},"2025-11-03",40.9,39.66,-1.71,1129200,{"date":1984,"open":1985,"high":1985,"low":1974,"close":824,"change":1231,"percent_change":1986,"volume":1987,"transactions":9,"vwap":824},"2025-10-31",41.21,-1.14,640400,{"date":1989,"open":1990,"high":1991,"low":1399,"close":1992,"change":1526,"percent_change":461,"volume":1993,"transactions":9,"vwap":1992},"2025-10-30",41.25,41.84,41.39,831900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-29",44.24,44.48,40.97,41.4,-3.3,-7.38,799400,{"date":2004,"open":2005,"high":2005,"low":1449,"close":2006,"change":400,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-28",46.46,44.7,-0.56,860400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1640,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-27",45.34,45.65,44.86,44.95,-0.66,878800,{"date":2018,"open":1671,"high":2019,"low":2020,"close":2021,"change":907,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-24",45.36,44.9,45.25,1.03,397700,{"date":2025,"open":2026,"high":1690,"low":2027,"close":2028,"change":1011,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-23",44.51,44.25,44.79,1.06,488400,{"date":2032,"open":1697,"high":2033,"low":2034,"close":2035,"change":813,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-22",45,44.23,44.32,-0.16,440800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":972,"percent_change":299,"volume":2044,"transactions":9,"vwap":2043},"2025-10-21",44.5,45.12,44.37,44.39,302000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1309,"percent_change":1188,"volume":2051,"transactions":9,"vwap":2050},"2025-10-20",44.22,44.85,44.17,44.62,486800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":462,"percent_change":1203,"volume":2058,"transactions":9,"vwap":2057},"2025-10-17",43.93,44.49,43.72,44.040001,273100,{"date":2060,"open":2061,"high":1699,"low":1698,"close":1455,"change":399,"percent_change":1553,"volume":2062,"transactions":9,"vwap":1455},"2025-10-16",44.12,479500,{"date":2064,"open":2065,"high":2021,"low":2066,"close":2067,"change":2068,"percent_change":429,"volume":2069,"transactions":9,"vwap":2067},"2025-10-15",44.59,44.07,44.2,-0.31,436700,{"date":2071,"open":1725,"high":2072,"low":2073,"close":2026,"change":621,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2026},"2025-10-14",45.09,43.48,1.81,561800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2056,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2056},"2025-10-13",43.15,43.79,42.96,0.62,1.44,351300,{"date":2085,"open":2086,"high":2086,"low":636,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-10",44.54,43.099998,-1.19,-2.69,338600,{"date":2092,"open":1470,"high":1470,"low":2067,"close":2093,"change":1097,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-09",44.29,-2.57,382100,{"date":2097,"open":1487,"high":1487,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-08",45.33,45.46,-0.33,-0.72,360600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":329,"percent_change":330,"volume":2109,"transactions":9,"vwap":2108},"2025-10-07",46.56,46.9,45.61,45.79,517400,{"date":2111,"open":2112,"high":1625,"low":2113,"close":2105,"change":897,"percent_change":1371,"volume":2114,"transactions":9,"vwap":2105},"2025-10-06",46.77,46.19,449700,{"date":2116,"open":1663,"high":1612,"low":2117,"close":2118,"change":1619,"percent_change":720,"volume":2119,"transactions":9,"vwap":2118},"2025-10-03",46.89,46.94,413100,{"date":2121,"open":2122,"high":417,"low":2123,"close":275,"change":349,"percent_change":1789,"volume":2124,"transactions":9,"vwap":275},"2025-10-02",46.4,46.37,651600,{"date":2126,"open":2127,"high":2106,"low":499,"close":2105,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2105},"2025-10-01",46.64,-0.29,-0.62,667900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":120,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-30",46.43,47.040001,46.29,46.85,0.75,716200,{"date":2140,"open":307,"high":192,"low":317,"close":2141,"change":1415,"percent_change":51,"volume":2142,"transactions":9,"vwap":2141},"2025-09-29",46.5,1005800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-26",44.81,46.13,44.56,46.099998,1.26,2.81,931100,{"date":2153,"open":2026,"high":1690,"low":2154,"close":1692,"change":318,"percent_change":125,"volume":2155,"transactions":9,"vwap":1692},"2025-09-25",44.15,727800,{"date":2157,"open":2158,"high":2158,"low":1696,"close":2147,"change":1713,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2147},"2025-09-24",45.59,-2.02,927600,{"date":2162,"open":2163,"high":2113,"low":2164,"close":2165,"change":813,"percent_change":1883,"volume":2166,"transactions":9,"vwap":2165},"2025-09-23",45.7,45.35,45.48,701700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1481,"change":1261,"percent_change":1561,"volume":2172,"transactions":9,"vwap":1481},"2025-09-22",45.45,45.74,45.099998,607300,{"date":2174,"open":315,"high":2175,"low":2176,"close":2177,"change":145,"percent_change":236,"volume":2178,"transactions":9,"vwap":2177},"2025-09-19",46.25,45.22,45.52,1388600,{"date":2180,"open":2041,"high":327,"low":201,"close":2181,"change":2182,"percent_change":1145,"volume":2183,"transactions":9,"vwap":2181},"2025-09-18",45.86,1.1,703800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":429,"percent_change":1938,"volume":2190,"transactions":9,"vwap":2189},"2025-09-17",45.69,46.029999,44.31,44.76,540500,{"date":2192,"open":2193,"high":1481,"low":2194,"close":2099,"change":1261,"percent_change":1561,"volume":2195,"transactions":9,"vwap":2099},"2025-09-16",45.5,44.83,572200,{"date":2197,"open":2019,"high":2198,"low":2199,"close":2200,"change":193,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-15",45.97,45.2,45.43,0.42,538900,{"date":2204,"open":298,"high":2205,"low":2206,"close":2207,"change":1089,"percent_change":1501,"volume":2208,"transactions":9,"vwap":2207},"2025-09-12",45.85,45.15,45.24,643800,{"date":2210,"open":2211,"high":1487,"low":2212,"close":2187,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2187},"2025-09-11",45.060001,44.94,1.18,2.63,575000,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2048,"change":1569,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2048},"2025-09-10",45.44,44.63,-1.67,917400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2107,"change":1162,"percent_change":1105,"volume":2227,"transactions":9,"vwap":2107},"2025-09-09",47.080002,47.22,45.49,708500,{"date":2229,"open":2230,"high":1661,"low":2231,"close":2232,"change":2233,"percent_change":621,"volume":2234,"transactions":9,"vwap":2232},"2025-09-08",46.78,46.080002,47.09,0.37,714600,{"date":2236,"open":2005,"high":2232,"low":2237,"close":297,"change":1187,"percent_change":2029,"volume":2238,"transactions":9,"vwap":297},"2025-09-05",45.92,597900,{"date":2240,"open":2241,"high":359,"low":2218,"close":2242,"change":1705,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-04",45.82,46.23,1.54,852300,{"date":2246,"open":2194,"high":2247,"low":2248,"close":2247,"change":349,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-03",45.53,44.67,1.27,832300,{"date":2252,"open":2027,"high":2253,"low":2254,"close":1473,"change":1859,"percent_change":450,"volume":2255,"transactions":9,"vwap":1473},"2025-09-02",44.98,44.13,695100,{"date":2257,"open":2258,"high":2259,"low":2006,"close":2212,"change":1633,"percent_change":1347,"volume":2260,"transactions":9,"vwap":2212},"2025-08-29",45.14,45.41,424800,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":451,"percent_change":58,"volume":2266,"transactions":9,"vwap":2265},"2025-08-28",45.18,44.34,45.02,566000,{"date":2268,"open":2219,"high":1473,"low":2269,"close":2212,"change":77,"percent_change":1011,"volume":2270,"transactions":9,"vwap":2212},"2025-08-27",44.35,650000,{"date":2272,"open":2273,"high":2072,"low":1996,"close":1465,"change":600,"percent_change":1283,"volume":2274,"transactions":9,"vwap":1465},"2025-08-26",44.27,829800,{"date":2276,"open":2277,"high":1676,"low":2278,"close":1697,"change":226,"percent_change":1966,"volume":2279,"transactions":9,"vwap":1697},"2025-08-25",44.65,44.4,885000,{"date":2281,"open":2282,"high":2283,"low":1720,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-22",43.51,45.13,44.89,1.42,3.27,1005300,{"date":2289,"open":1696,"high":1689,"low":2290,"close":2291,"change":529,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-21",43.37,43.47,-1.23,912900,{"date":2295,"open":2042,"high":2026,"low":2296,"close":2297,"change":1808,"percent_change":540,"volume":2298,"transactions":9,"vwap":2297},"2025-08-20",43.89,44.0099983,803100,{"date":2300,"open":2301,"high":2302,"low":1454,"close":2034,"change":319,"percent_change":17,"volume":2303,"transactions":9,"vwap":2034},"2025-08-19",43.97,44.41,522800,{"date":2305,"open":1462,"high":2040,"low":2291,"close":2306,"change":235,"percent_change":92,"volume":2307,"transactions":9,"vwap":2306},"2025-08-18",43.62,561500,{"date":2309,"open":2310,"high":2310,"low":1454,"close":2301,"change":1640,"percent_change":1656,"volume":2311,"transactions":9,"vwap":2301},"2025-08-15",44.45,444300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2273,"change":2317,"percent_change":371,"volume":2318,"transactions":9,"vwap":2273},"2025-08-14",44.55,44.74,43.91,-0.88,636900,{"date":2320,"open":2321,"high":2019,"low":1819,"close":2206,"change":1734,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2206},"2025-08-13",44.75,1.21,762400,{"date":2325,"open":1454,"high":2326,"low":2327,"close":2328,"change":389,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-12",44.69,43.39,44.61,3.31,914100,{"date":2332,"open":1454,"high":2333,"low":727,"close":2334,"change":339,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-08-11",43.87,43.18,-0.39,730500,{"date":2338,"open":2054,"high":2054,"low":1818,"close":1720,"change":1844,"percent_change":772,"volume":2339,"transactions":9,"vwap":1720},"2025-08-08",1007100,{"date":2341,"open":1697,"high":1697,"low":2342,"close":2343,"change":1808,"percent_change":540,"volume":2344,"transactions":9,"vwap":2343},"2025-08-07",43.32,43.61,1054200,{"date":2346,"open":2314,"high":2189,"low":2347,"close":1696,"change":2068,"percent_change":429,"volume":2348,"transactions":9,"vwap":1696},"2025-08-06",43.2,1162300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":502,"percent_change":2089,"volume":2355,"transactions":9,"vwap":2354},"2025-08-05",45.29,45.54,42.53,44.14,2203100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2019,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2019},"2025-08-04",40.4,48.040001,40.049999,-5.26,-10.39,3686300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-01",50.86,51.58,50.38,50.62,-0.82,-1.59,315100,{"date":2374,"open":2375,"high":2376,"low":1506,"close":2377,"change":399,"percent_change":972,"volume":2378,"transactions":9,"vwap":2377},"2025-07-31",51.11,51.5,51.44,255400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1553,"percent_change":299,"volume":2385,"transactions":9,"vwap":2384},"2025-07-30",51.74,52.12,51.18,51.56,221500,{"date":2387,"open":2388,"high":2388,"low":2389,"close":1579,"change":299,"percent_change":360,"volume":2390,"transactions":9,"vwap":1579},"2025-07-29",52.75,50.99,333300,{"date":2392,"open":2393,"high":2388,"low":2394,"close":1549,"change":1261,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1549},"2025-07-28",52.14,51.94,0.06,409900,{"date":2398,"open":2393,"high":2399,"low":2400,"close":2399,"change":1074,"percent_change":178,"volume":2401,"transactions":9,"vwap":2399},"2025-07-25",52.32,51.43,211300,{"date":2403,"open":2404,"high":181,"low":2405,"close":2406,"change":429,"percent_change":214,"volume":2407,"transactions":9,"vwap":2406},"2025-07-24",53,50.93,51.8,324900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-23",51.78,52.6,51.22,52.5,1.16,2.26,321300,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":1171,"percent_change":2149,"volume":2422,"transactions":9,"vwap":2421},"2025-07-22",50.69,51.77,51.34,305700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":1517,"change":561,"percent_change":1033,"volume":2428,"transactions":9,"vwap":1517},"2025-07-21",51.17,51.47,50.49,162100,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":429,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-18",52.02,50.77,50.98,-1.35,166400,{"date":2437,"open":2438,"high":2431,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-17",50.78,51.68,0.77,1.51,229200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1753,"percent_change":590,"volume":2449,"transactions":9,"vwap":2448},"2025-07-16",50.71,51.12,49.99,50.91,225100,{"date":2451,"open":2452,"high":2453,"low":2427,"close":2454,"change":702,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-15",52.080002,52.21,50.5,-3.03,238000,{"date":2458,"open":2459,"high":2452,"low":2433,"close":2452,"change":2201,"percent_change":590,"volume":2460,"transactions":9,"vwap":2452},"2025-07-14",51.48,217000,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":1569,"percent_change":1210,"volume":2466,"transactions":9,"vwap":2465},"2025-07-11",52.18,51.4,51.66,163100,{"date":2468,"open":2465,"high":2469,"low":2465,"close":2470,"change":1734,"percent_change":963,"volume":2471,"transactions":9,"vwap":2470},"2025-07-10",52.98,52.42,249300,{"date":2473,"open":2474,"high":2394,"low":2475,"close":2476,"change":1283,"percent_change":2249,"volume":2477,"transactions":9,"vwap":2476},"2025-07-09",51.32,51.029999,51.88,276700,{"date":2479,"open":2376,"high":2480,"low":42,"close":42,"change":765,"percent_change":996,"volume":2481,"transactions":9,"vwap":42},"2025-07-08",51.81,150900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2370,"percent_change":1316,"volume":2488,"transactions":9,"vwap":2487},"2025-07-07",51.71,52.049999,50.84,51.28,231200,{"date":2490,"open":2491,"high":2453,"low":1581,"close":2492,"change":1876,"percent_change":2137,"volume":2493,"transactions":9,"vwap":2492},"2025-07-03",51.9,52.099998,197400,{"date":2495,"open":2496,"high":2497,"low":2486,"close":2484,"change":2498,"percent_change":571,"volume":2499,"transactions":9,"vwap":2484},"2025-07-02",51.09,51.93,0.55,224500,{"date":2501,"open":2502,"high":1559,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-07-01",48.84,48.83,51.16,1.98,4.03,384500,{"date":2509,"open":2510,"high":2510,"low":1593,"close":2511,"change":730,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-30",49.79,49.18,-0.89,312100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1203,"percent_change":1347,"volume":2520,"transactions":9,"vwap":2519},"2025-06-27",49.71,50.15,49.26,49.62,709300,{"date":2522,"open":487,"high":2447,"low":2523,"close":2516,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2516},"2025-06-26",48.029999,1.6,3.33,359100,{"date":2528,"open":265,"high":1601,"low":2529,"close":628,"change":1526,"percent_change":461,"volume":2530,"transactions":9,"vwap":628},"2025-06-25",47.45,389100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":43,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-24",47.92,48.4,47.7,48.12,1.39,176400,{"date":2540,"open":2541,"high":520,"low":2237,"close":418,"change":2029,"percent_change":1275,"volume":2542,"transactions":9,"vwap":418},"2025-06-23",46.16,289400,{"date":2544,"open":2545,"high":1663,"low":2231,"close":2122,"change":257,"percent_change":258,"volume":2546,"transactions":9,"vwap":2122},"2025-06-20",47.12,850200,{"date":2548,"open":24,"high":1600,"low":24,"close":2549,"change":1561,"percent_change":906,"volume":2550,"transactions":9,"vwap":2549},"2025-06-18",46.88,280700,{"date":2552,"open":336,"high":2553,"low":336,"close":211,"change":897,"percent_change":1371,"volume":2554,"transactions":9,"vwap":211},"2025-06-17",47.35,296800,{"date":2556,"open":1613,"high":2557,"low":2558,"close":1663,"change":1918,"percent_change":856,"volume":2559,"transactions":9,"vwap":1663},"2025-06-16",47.27,46.45,236300,{"date":2561,"open":2562,"high":1614,"low":2563,"close":2123,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2123},"2025-06-13",47.07,46.26,-1.47,-3.07,243200,{"date":2568,"open":1600,"high":2569,"low":2570,"close":1598,"change":923,"percent_change":1179,"volume":2571,"transactions":9,"vwap":1598},"2025-06-12",47.95,47.28,157100,{"date":2573,"open":428,"high":2574,"low":2575,"close":2576,"change":1348,"percent_change":541,"volume":2577,"transactions":9,"vwap":2576},"2025-06-11",48.73,47.82,47.9,293800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":416,"change":1679,"percent_change":2583,"volume":2584,"transactions":9,"vwap":416},"2025-06-10",48.29,48.76,48.24,0.94,242900,{"date":2586,"open":2232,"high":2587,"low":256,"close":510,"change":2588,"percent_change":671,"volume":2589,"transactions":9,"vwap":510},"2025-06-09",48.09,1.25,308600,{"date":2591,"open":1614,"high":1614,"low":2592,"close":356,"change":451,"percent_change":1594,"volume":2593,"transactions":9,"vwap":356},"2025-06-06",46.33,186300,{"date":2595,"open":2549,"high":357,"low":307,"close":2596,"change":145,"percent_change":2101,"volume":2597,"transactions":9,"vwap":2596},"2025-06-05",46.61,175400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":1613,"change":2068,"percent_change":2015,"volume":2603,"transactions":9,"vwap":1613},"2025-06-04",47.26,47.39,46.84,162300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2600,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2600},"2025-06-03",46.27,47.75,46.060001,1.12,2.43,359300,{"date":2613,"open":2133,"high":256,"low":2614,"close":2615,"change":2335,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-02",45.73,46.14,-0.84,242700,{"date":2619,"open":210,"high":2620,"low":2558,"close":2621,"change":1640,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-30",46.96,46.53,-0.64,291400,{"date":2625,"open":2626,"high":221,"low":2627,"close":2628,"change":1154,"percent_change":2440,"volume":2629,"transactions":9,"vwap":2628},"2025-05-29",46.67,46.38,46.83,168700,{"date":2631,"open":2225,"high":1614,"low":2123,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-05-28",46.47,-0.69,-1.46,171200,{"date":2637,"open":2175,"high":2600,"low":2638,"close":267,"change":1706,"percent_change":2639,"volume":2640,"transactions":9,"vwap":267},"2025-05-27",45.6,3.58,302800,{"date":2642,"open":2099,"high":328,"low":2011,"close":2247,"change":2317,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2247},"2025-05-23",-1.9,193600,{"date":2646,"open":2647,"high":338,"low":2237,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-05-22",46,46.41,0.32,0.69,313700,{"date":2653,"open":2122,"high":2112,"low":2198,"close":1487,"change":2088,"percent_change":2654,"volume":2655,"transactions":9,"vwap":1487},"2025-05-21",-2.52,312300,{"date":2657,"open":1650,"high":2658,"low":2134,"close":2570,"change":257,"percent_change":541,"volume":2659,"transactions":9,"vwap":2570},"2025-05-20",47.56,219600,{"date":2661,"open":2662,"high":190,"low":417,"close":415,"change":2036,"percent_change":2100,"volume":2663,"transactions":9,"vwap":415},"2025-05-19",47.3,233800,{"date":2665,"open":2666,"high":1592,"low":415,"close":2533,"change":1594,"percent_change":1154,"volume":2667,"transactions":9,"vwap":2533},"2025-05-16",48.14,390300,{"date":2669,"open":2670,"high":278,"low":497,"close":2607,"change":2671,"percent_change":1283,"volume":2672,"transactions":9,"vwap":2607},"2025-05-15",47.38,0.31,221000,{"date":2674,"open":2580,"high":518,"low":1626,"close":1618,"change":269,"percent_change":2675,"volume":2676,"transactions":9,"vwap":1618},"2025-05-14",-2.71,267800,{"date":2678,"open":2679,"high":2679,"low":609,"close":2581,"change":1883,"percent_change":2068,"volume":2680,"transactions":9,"vwap":2581},"2025-05-13",49.47,253900,{"date":2682,"open":570,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-05-12",50.74,48.5,48.91,1.35,2.84,420600,{"date":2690,"open":2691,"high":1598,"low":2237,"close":2658,"change":850,"percent_change":2150,"volume":2692,"transactions":9,"vwap":2658},"2025-05-09",46.31,675000,{"date":2694,"open":2695,"high":2696,"low":2154,"close":2563,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2563},"2025-05-08",44.16,47.099998,2.44,5.57,479200,{"date":2701,"open":1454,"high":2211,"low":2702,"close":2703,"change":788,"percent_change":51,"volume":2704,"transactions":9,"vwap":2703},"2025-05-07",42.5,43.82,819700,{"date":2706,"open":1733,"high":2291,"low":2707,"close":2708,"change":2709,"percent_change":125,"volume":2710,"transactions":9,"vwap":2708},"2025-05-06",42.47,43.44,0.27,534700,{"date":2712,"open":1780,"high":2713,"low":2714,"close":2715,"change":980,"percent_change":214,"volume":2716,"transactions":9,"vwap":2715},"2025-05-05",43.75,43.060001,43.17,254300,{"date":2718,"open":2702,"high":1691,"low":2702,"close":2713,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2713},"2025-05-02",1.56,3.7,224000,{"date":2723,"open":1733,"high":659,"low":1434,"close":2724,"change":2725,"percent_change":1844,"volume":2726,"transactions":9,"vwap":2724},"2025-05-01",42.19,-0.11,200700,{"date":2728,"open":1726,"high":2729,"low":818,"close":1758,"change":1552,"percent_change":2100,"volume":2730,"transactions":9,"vwap":1758},"2025-04-30",42.4,224900,{"date":2732,"open":2733,"high":2734,"low":2733,"close":1747,"change":2233,"percent_change":166,"volume":2735,"transactions":9,"vwap":1747},"2025-04-29",41.85,42.64,204500,{"date":2737,"open":2724,"high":1812,"low":2738,"close":1759,"change":399,"percent_change":561,"volume":2739,"transactions":9,"vwap":1759},"2025-04-28",41.65,241800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2724,"change":2036,"percent_change":897,"volume":2745,"transactions":9,"vwap":2724},"2025-04-25",42.09,42.2,41.63,151300,{"date":2747,"open":2748,"high":2749,"low":698,"close":1738,"change":1602,"percent_change":1224,"volume":2750,"transactions":9,"vwap":1738},"2025-04-24",41.6,42.41,197800,{"date":185,"open":2752,"high":2753,"low":810,"close":1436,"change":2370,"percent_change":2754,"volume":2755,"transactions":9,"vwap":1436},42.26,42.75,-1.94,193100]