[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUBG":3,"homepage-market-summary":33,"stock-historical-HUBG":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HUBG","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},"HUB Group Inc","Nasdaq",null,"ARRANGEMENT OF TRANSPORTATION OF FREIGHT & CARGO","Hub Group ranks among the largest providers of rail intermodal service. Approximately 60% of consolidated revenue comes from Hub's intermodal and transportation solutions division. ITS includes its flagship intermodal operations, which use the Class I rail carriers for the underlying line-haul movement of containers, as well as its dedicated truckload shipping unit. Hub's logistics segment includes its asset-light truck brokerage operations along with its outsourced transportation management, warehousing and fulfillment, and heavy-goods final mile delivery offerings. Hub often makes tuck-in acquisitions that expand its brokerage, last-mile, and dedicated offerings.","6,604","Oak Brook, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7398,0.5,"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":23,"avg_volume_52w":31,"range_52w_percent":17,"record_count":32},28.739,30.22,31.46,28.62,29.77,-1.031,-3.46,872019.589668,13291,28.8972,53.26,891235.1177122629,7689,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,44,51,58,65,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":41,"is_up":42,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":42,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.73,53.88,{"name":112,"etf":113,"change":114,"price":115,"is_up":42},"Healthcare","XLV",0.72,167.37,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",0.35,110.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",0.63,81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":119,"price":149,"is_up":42},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":42},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":42},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":42},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":42},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":41,"is_up":42},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":30,"period_low":23,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},794906,290140714.545778,-12.22,"2025-04-23",[185,186,196,207,218,228,238,249,260,270,281,291,301,312,323,333,344,355,366,377,387,397,408,418,429,438,449,460,471,482,493,502,513,521,529,539,550,561,571,581,591,601,609,620,631,642,653,664,674,685,696,706,717,728,739,749,756,764,772,781,788,796,803,809,816,824,833,841,849,857,864,872,880,888,894,900,908,916,923,930,939,946,953,961,968,975,982,988,996,1002,1008,1016,1023,1031,1039,1048,1056,1064,1070,1077,1086,1095,1103,1112,1120,1126,1134,1142,1150,1157,1162,1169,1176,1184,1192,1199,1206,1212,1221,1229,1236,1245,1251,1258,1264,1272,1278,1284,1292,1300,1309,1317,1325,1332,1339,1347,1355,1362,1371,1379,1386,1392,1399,1407,1415,1423,1429,1435,1443,1451,1456,1461,1466,1474,1481,1489,1494,1501,1506,1513,1518,1524,1530,1537,1544,1550,1559,1566,1572,1579,1588,1596,1602,1608,1613,1621,1629,1636,1644,1653,1661,1670,1675,1681,1688,1696,1703,1710,1716,1723,1728,1734,1740,1747,1750,1756,1762,1769,1774,1779,1784,1790,1797,1802,1806,1813,1820,1828,1835,1842,1846,1852,1859,1866,1871,1879,1885,1891,1896,1903,1909,1915,1921,1927,1934,1940,1947,1953,1960,1966,1971,1979,1984,1990,1995,2000,2006,2013,2019,2027,2033,2038,2041,2047,2051,2058,2064,2069,2075,2080,2088,2095,2101,2105,2113,2119,2124,2130,2137,2143,2147,2155,2161,2166,2175,2179,2185,2190,2195,2200,2205,2212,2218,2223,2229,2235,2239,2243,2247,2253,2257,2264,2269,2275,2279,2285,2291,2296,2302,2307,2313,2317,2325,2330,2334,2340,2347,2352,2357,2361,2364,2367,2372,2378,2383,2388,2393,2397,2401,2407,2412,2417,2422,2425,2428,2432,2437,2441,2446,2453,2458,2465,2472,2475,2482,2487,2494,2500,2505,2511,2518,2524,2527,2530,2534,2538,2544,2550,2553,2557,2561,2566,2574,2578,2581,2586,2590,2594,2596,2600,2604,2608,2613,2619,2626,2632,2640,2647,2655,2660,2666,2672,2679,2685,2690],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",30.51,30.87,29.61,-0.38,-1.26,1235382.858091,18671,29.9779,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",29.76,30.33,29.37,30.15,0.57,1.93,1601083.953488,14921,30.0657,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",30.49,30.97,29.53,29.58,-0.67,-2.21,1812955.479288,12165,29.6299,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",29.96,30.67,30.25,0.03,0.1,1263674.804549,10213,30.2085,{"date":229,"open":230,"high":231,"low":232,"close":21,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",29.79,30.58,29.72,-0.12,-0.4,2242065.812825,13172,30.2132,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",30.13,30.725,30.005,30.34,0.31,1.03,1413234.480215,11727,30.3729,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",31.4,31.61,29.92,30.03,-1.37,-4.36,812511.168064,12519,30.233,{"date":261,"open":262,"high":263,"low":264,"close":251,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",32.13,32.27,31.225,-0.66,-2.06,798122.268496,11142,31.508,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",32.18,33.19,31.86,32.06,0.38,1.2,1185020.970226,15477,32.2488,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",32.64,31.53,31.68,-1.04,-3.18,815469.280333,13876,31.793,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":265,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",32.94,33.32,32.555,32.72,-1.98,1493066.319502,14342,32.8057,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",33.51,33.68,32.96,33.38,0.26,0.79,1603311.870903,15263,33.3204,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",33.04,33.62,32.47,33.12,-0.33,-0.99,1862453.610712,18807,33.1359,{"date":324,"open":325,"high":326,"low":293,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",35.21,35.345,33.45,-1.81,-5.13,1919684.502006,22878,33.5161,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",32.44,36.825,31.41,35.26,-0.78,-2.16,2696503.005062,37323,35.1206,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",35.99,36.33,35.44,36.04,0.37,1.04,1521734.723115,17527,35.8871,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",35.38,36.14,35.37,35.67,0.33,0.93,1126708.395923,14429,35.6614,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",36.06,37.36,35.19,35.34,-0.72,-2,1549848.085729,18900,35.4898,{"date":378,"open":379,"high":380,"low":381,"close":368,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",36.87,37.43,35.85,-0.62,-1.69,1054839.02042,15630,36.2753,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":276,"volume":394,"transactions":395,"vwap":396},"2026-09-04",36.43,36.99,36.1,36.68,0.14,841798.178679,12109,36.6451,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",36.4,36.8,35.445,36.54,0.61,1.7,1125334.537579,15941,36.323,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",38.07,35.545,35.93,-2.01,-5.3,1448334.58685,19966,36.6162,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",39.69,39.715,37.32,37.94,-1.93,-4.84,1225584.859933,14591,38.2683,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":307,"percent_change":41,"volume":435,"transactions":436,"vwap":437},"2026-08-31",39.55,40.02,39.16,39.87,1201792.846219,12220,39.7707,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",39.92,40.51,39.065,39.61,-0.37,-0.93,903990.491379,10738,39.6472,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",39.67,40.71,39.36,39.98,-0.02,-0.05,707564.74066,10940,40.0314,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",39.24,40.83,38.9,40,0.77,1.96,884336.863447,12557,40.1717,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",40.24,40.508,38.855,39.23,-0.98,-2.44,454696.152282,8185,39.428,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",40.87,40.97,39.42,40.21,-0.52,-1.28,800992.836937,10731,39.9501,{"date":494,"open":495,"high":496,"low":465,"close":497,"change":498,"percent_change":404,"volume":499,"transactions":500,"vwap":501},"2026-08-21",40.58,41.24,40.73,0.68,1647201.034085,12379,40.5497,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",39.34,40.4,39.3,40.05,0.05,0.12,936394.736129,11481,40.0937,{"date":514,"open":515,"high":516,"low":420,"close":465,"change":244,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",39.83,40.98,0.78,1109211.024545,14688,40.1782,{"date":522,"open":523,"high":505,"low":524,"close":420,"change":525,"percent_change":104,"volume":526,"transactions":527,"vwap":528},"2026-08-18",39.52,38.76,0.22,1386095.294272,18934,39.7994,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":266,"volume":536,"transactions":537,"vwap":538},"2026-08-17",40.5,41.145,39.31,39.47,-0.83,987455.939532,16838,39.7343,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",41.28,42.235,40.08,40.3,-1.35,-3.24,1620991.617838,22712,40.5698,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",41.08,42.33,40.585,41.65,1.44,3.58,2064486.303417,22312,41.7811,{"date":562,"open":563,"high":564,"low":565,"close":487,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",38.21,41.2,38,2.21,5.82,3870078.762836,40730,39.533,{"date":572,"open":573,"high":574,"low":575,"close":565,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",45.33,45.585,37.45,-9.35,-19.75,4534526.485508,48959,39.1485,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",47.24,48.51,47.35,-0.45,-0.94,740159.580039,12654,47.6782,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",46.23,48.04,47.8,1.57,3.4,898834.191353,11548,47.7093,{"date":602,"open":594,"high":603,"low":604,"close":593,"change":545,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",48.67,45.705,-2.84,617215.185551,10472,46.299,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",47.68,48.19,47.47,47.58,-0.15,-0.31,526136.337063,10298,47.7184,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",46.67,47.945,46.55,47.73,1.52,3.29,561459.438351,13116,47.6304,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",47.26,47.32,45.03,46.21,-0.32,-0.69,710301.101326,12680,46.017,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",45.71,47.05,45.15,46.53,1.12,2.47,729425.445465,13308,46.4477,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",47.48,47.69,44.615,45.41,-2.28,-4.78,1625351.828805,22940,45.2882,{"date":665,"open":666,"high":667,"low":668,"close":656,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",47.37,48.7525,46.355,-0.03,-0.06,617204.150577,12428,47.4179,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",47.63,48.45,47.53,47.72,-0.17,-0.35,777690.827148,15346,48.0131,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",49.2,49.31,47.31,47.89,-1.39,-2.82,767556.876638,13394,47.9045,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":509,"volume":703,"transactions":704,"vwap":705},"2026-07-24",48.95,49.85,47.83,49.28,0.06,700897.964181,12368,49.378,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",50.87,50.945,49.07,49.22,-1.61,-3.17,650673.448002,10809,49.4783,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",50.75,50.99,49.5937,50.83,-0.09,-0.18,384798.66445,9812,50.7854,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",50.29,51.13,49.99,50.92,0.6,1.19,474323.828846,11378,50.8025,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",51.14,50.16,50.32,-0.9,-1.76,401428.187241,11101,50.3992,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":444,"volume":755,"transactions":9,"vwap":753},"2026-07-17",50.56,51.62,51.22,-0.19,727100,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",48.78,51.58,51.41,3.61,7.55,1549900,{"date":765,"open":766,"high":767,"low":768,"close":595,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":595},"2026-07-15",47.36,48.99,47.099998,0.52,1.1,1255100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",48.22,48.57,46.91,47.28,-0.41,-0.86,842500,{"date":782,"open":783,"high":784,"low":783,"close":656,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":656},"2026-07-13",46.2,47.81,1.49,3.23,583400,{"date":789,"open":790,"high":791,"low":792,"close":783,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":783},"2026-07-10",46.9,47.12,46.02,-0.7,-1.49,462900,{"date":797,"open":798,"high":799,"low":798,"close":790,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":790},"2026-07-09",45.76,47.15,1.14,2.49,572700,{"date":804,"open":805,"high":806,"low":807,"close":798,"change":637,"percent_change":638,"volume":808,"transactions":9,"vwap":798},"2026-07-08",46.049999,46.38,44.89,684800,{"date":810,"open":798,"high":811,"low":812,"close":813,"change":525,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-07",46.48,45.42,46.080002,0.48,621100,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",44.98,46.31,45.86,0.92,2.05,694600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",44.33,45.53,44.24,44.94,0.16,0.36,690500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":129,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-01",44.29,45.59,43.61,44.78,2.26,733100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":754,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-30",44.080002,44.17,42.58,43.79,-0.43,835800,{"date":850,"open":837,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",44.22,43.11,43.98,0.23,0.53,916500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":615,"percent_change":144,"volume":863,"transactions":9,"vwap":862},"2026-06-26",44.049999,44.77,43.45,43.75,1840200,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",43.23,44.61,43.9,0.9,2.09,636000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":754,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-24",43.12,43.91,42.77,43,-0.44,868600,{"date":881,"open":882,"high":883,"low":877,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",43.86,44.2,43.19,-0.79,-1.8,535100,{"date":889,"open":890,"high":891,"low":892,"close":853,"change":444,"percent_change":535,"volume":893,"transactions":9,"vwap":853},"2026-06-22",44.25,44.93,43.85,453400,{"date":895,"open":883,"high":896,"low":875,"close":897,"change":114,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-18",44.55,44.35,1.65,979000,{"date":901,"open":807,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",45.36,43.44,43.63,-1.56,-3.45,677300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":144,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-16",45.55,45.88,44.87,45.19,-0.75,766700,{"date":917,"open":918,"high":918,"low":919,"close":827,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":827},"2026-06-15",46.35,45.17,-0.85,-1.83,549000,{"date":924,"open":925,"high":926,"low":891,"close":806,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":806},"2026-06-12",46.07,46.81,0.58,1.27,709100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",44.86,46.42,44.39,45.8,1.36,3.06,906400,{"date":940,"open":941,"high":942,"low":943,"close":941,"change":944,"percent_change":587,"volume":945,"transactions":9,"vwap":941},"2026-06-10",44.44,44.64,43.51,-0.42,657000,{"date":947,"open":948,"high":949,"low":950,"close":932,"change":951,"percent_change":104,"volume":952,"transactions":9,"vwap":932},"2026-06-09",44.68,45.58,43.77,0.25,735400,{"date":954,"open":955,"high":956,"low":957,"close":867,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":867},"2026-06-08",43.16,44.92,42.63,1.68,3.91,719900,{"date":962,"open":963,"high":875,"low":964,"close":965,"change":213,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-05",43.76,42.85,42.93,-1.54,544500,{"date":969,"open":970,"high":843,"low":971,"close":972,"change":927,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-04",43.47,43.29,43.6,1.35,496100,{"date":976,"open":977,"high":892,"low":978,"close":979,"change":535,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-03",43.42,42.95,43.02,-1.89,765700,{"date":983,"open":984,"high":985,"low":986,"close":892,"change":307,"percent_change":734,"volume":987,"transactions":9,"vwap":892},"2026-06-02",43.81,44.6,43.21,825600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":822,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-01",41.27,43.62,40.33,43.59,4.94,984100,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":286,"percent_change":478,"volume":1001,"transactions":9,"vwap":1000},"2026-05-29",38.75,41.83,41.54,1116700,{"date":1003,"open":1004,"high":877,"low":1005,"close":845,"change":382,"percent_change":1006,"volume":1007,"transactions":9,"vwap":845},"2026-05-28",42.65,42.23,-1.44,498500,{"date":1009,"open":955,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",43.69,42.97,43.2,0.43,1.01,670500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":876,"change":139,"percent_change":1021,"volume":1022,"transactions":9,"vwap":876},"2026-05-26",41.73,42.83,41.49,3.16,1219300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":517,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-22",40.55,41.7,40.11,41.46,1.92,758100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":680,"volume":1038,"transactions":9,"vwap":1036},"2026-05-21",40.14,41,39,40.68,-0.07,872800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",38.65,40.99,38.29,40.75,2.39,6.23,845400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":17,"volume":1055,"transactions":9,"vwap":1053},"2026-05-19",38.38,38.78,37.46,38.36,0.19,574500,{"date":1057,"open":1058,"high":1041,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",37.64,36.91,38.17,0.82,2.2,968900,{"date":1065,"open":1066,"high":1067,"low":402,"close":1068,"change":702,"percent_change":830,"volume":1069,"transactions":9,"vwap":1068},"2026-05-15",36.96,37.91,37.35,1017900,{"date":1071,"open":1072,"high":1073,"low":400,"close":1074,"change":265,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-14",37.78,38.53,37.29,-1.74,1224000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-13",37.11,38.28,36.97,37.95,1.33,3.63,757300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",40.31,40.94,35.47,36.62,-5.24,-12.52,2294600,{"date":1096,"open":1097,"high":971,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-11",42.99,41.72,41.86,-1.02,-2.38,505300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",42.72,43.13,42.07,42.88,-0.13,-0.3,408800,{"date":1113,"open":1114,"high":892,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",43.67,42.7,43.0099983,-0.22,-0.51,680400,{"date":1121,"open":1122,"high":1123,"low":1122,"close":866,"change":1124,"percent_change":597,"volume":1125,"transactions":9,"vwap":866},"2026-05-06",42.029999,43.48,1.42,697000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":466,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-05",41.22,42.24,40.96,41.81,1.88,628600,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",42.060001,40.77,41.040001,-2.14,-4.96,727500,{"date":1143,"open":868,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-01",44.15,43.099998,43.18,-0.65,-1.48,487300,{"date":1151,"open":876,"high":875,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-30",42.32,43.83,1.06,2.48,559500,{"date":1158,"open":993,"high":828,"low":1129,"close":876,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":876},"2026-04-29",-1.21,-2.75,753200,{"date":1163,"open":846,"high":1164,"low":1165,"close":853,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":853},"2026-04-28",44.23,43.080002,0.15,0.34,389100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1153,"change":362,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1153},"2026-04-27",42.96,44.02,42.21,2.17,405700,{"date":1177,"open":837,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-24",43.68,42.48,42.9,-0.6,-1.38,502500,{"date":1185,"open":883,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-23",45.21,42.14,43.5,-0.36,-0.82,845200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":882,"change":223,"percent_change":1197,"volume":1198,"transactions":9,"vwap":882},"2026-04-22",44.09,44.43,43.38,0.07,917700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1153,"change":119,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1153},"2026-04-21",43.87,44.3,43.26,0.8,696300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1123,"change":1061,"percent_change":1029,"volume":1211,"transactions":9,"vwap":1123},"2026-04-20",42.3,43.78,41.43,865400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-17",41.84,42.98,41.38,42.66,1.34,3.24,944800,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-16",39.21,41.9,41.32,2.07,5.27,863300,{"date":1230,"open":1231,"high":420,"low":1232,"close":1233,"change":1181,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-15",39.35,39.049999,39.25,-1.51,574100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-14",39.099998,40.22,38.79,39.85,0.65,1.66,727000,{"date":1246,"open":1247,"high":506,"low":1043,"close":1248,"change":854,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-13",38.72,39.2,0.59,434300,{"date":1252,"open":1253,"high":443,"low":1254,"close":1255,"change":75,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-10",38.83,37.98,38.97,0.54,675400,{"date":1259,"open":1260,"high":1261,"low":1067,"close":524,"change":1166,"percent_change":1262,"volume":1263,"transactions":9,"vwap":524},"2026-04-09",38.27,39.17,0.39,607200,{"date":1265,"open":1266,"high":1223,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",38.58,38.15,38.61,1.59,4.29,666000,{"date":1273,"open":400,"high":1274,"low":1275,"close":1276,"change":723,"percent_change":91,"volume":1277,"transactions":9,"vwap":1276},"2026-04-07",37.22,36.34,37.02,651600,{"date":1279,"open":1280,"high":1281,"low":358,"close":1079,"change":403,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1079},"2026-04-06",36.28,37.25,1.67,415900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1110,"volume":1291,"transactions":9,"vwap":1289},"2026-04-02",35.84,36.86,35.73,36.5,-0.11,390500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":202,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-01",36.38,37.41,36.24,36.61,1.58,480400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-31",35.41,36.79,35.39,36.040001,0.75,2.13,652700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":723,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-30",35.76,36.19,35.060001,35.29,-0.25,762800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":357,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":357},"2026-03-27",35.63,35.86,34.91,-0.73,-2.02,561200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":91,"percent_change":265,"volume":1331,"transactions":9,"vwap":1330},"2026-03-26",34.89,36.35,34.81,36.11,801700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1328,"change":1337,"percent_change":517,"volume":1338,"transactions":9,"vwap":1328},"2026-03-25",36.099998,36.59,35,0.28,708000,{"date":1340,"open":1341,"high":389,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-24",34.88,34.71,36.07,0.76,2.15,624800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":814,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-23",35.42,36.57,35.28,35.31,1.38,675500,{"date":1356,"open":1357,"high":1349,"low":1358,"close":1359,"change":1360,"percent_change":362,"volume":1361,"transactions":9,"vwap":1359},"2026-03-20",35.049999,33.83,34.83,0.32,1510400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-19",33.099998,34.57,32.9,34.51,0.81,2.4,1439400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":944,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-18",33.9,34.44,33.33,33.7,-1.23,881100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":669,"percent_change":723,"volume":1385,"transactions":9,"vwap":1384},"2026-03-17",34.6,35.040001,33.52,34.12,948900,{"date":1387,"open":1388,"high":1288,"low":1389,"close":1390,"change":615,"percent_change":878,"volume":1391,"transactions":9,"vwap":1390},"2026-03-16",34.99,33.92,34.15,650100,{"date":1393,"open":1314,"high":1394,"low":1395,"close":1396,"change":1181,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-13",35.56,33.88,34.3,-1.72,1103800,{"date":1400,"open":1401,"high":1402,"low":1329,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-12",36.36,36.72,34.9,-2.19,-5.9,667700,{"date":1408,"open":1409,"high":1266,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-11",37.99,37,37.09,-1.11,-2.91,601400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":885,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-10",38.86,39.32,38.16,38.2,-2.03,534100,{"date":1424,"open":563,"high":1425,"low":1426,"close":1427,"change":456,"percent_change":1109,"volume":1428,"transactions":9,"vwap":1427},"2026-03-09",39.19,36.98,38.99,830300,{"date":1430,"open":452,"high":452,"low":1431,"close":1432,"change":659,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-06",38.77,39.040001,-5.52,1308300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1225,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1225},"2026-03-05",42.62,42.82,41.099998,-1.73,-4.02,811900,{"date":1444,"open":1196,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-04",43.64,42.37,43.049999,-0.21,-0.49,659300,{"date":1452,"open":1453,"high":1454,"low":531,"close":1203,"change":307,"percent_change":734,"volume":1455,"transactions":9,"vwap":1203},"2026-03-03",41.61,43.65,1121100,{"date":1457,"open":1004,"high":1458,"low":1122,"close":877,"change":1037,"percent_change":1459,"volume":1460,"transactions":9,"vwap":877},"2026-03-02",43.24,-0.16,1064500,{"date":1462,"open":978,"high":1106,"low":1463,"close":1464,"change":508,"percent_change":509,"volume":1465,"transactions":9,"vwap":1464},"2026-02-27",42.2,43.07,1077800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":979,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":979},"2026-02-26",41.34,43.28,41.21,1.86,4.52,1195000,{"date":1475,"open":1476,"high":1477,"low":149,"close":1478,"change":1479,"percent_change":1054,"volume":1480,"transactions":9,"vwap":1478},"2026-02-25",41.3,41.71,41.16,0.08,576600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":587,"volume":1488,"transactions":9,"vwap":1486},"2026-02-24",41.47,41.8,40.12,41.080002,-0.39,504300,{"date":1490,"open":1019,"high":1019,"low":1491,"close":1483,"change":886,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1483},"2026-02-23",41.29,-4.16,724500,{"date":1495,"open":1496,"high":835,"low":1216,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-20",41.68,43.27,1.53,3.67,1176500,{"date":1502,"open":1137,"high":1107,"low":1503,"close":1504,"change":498,"percent_change":1243,"volume":1505,"transactions":9,"vwap":1504},"2026-02-19",40.41,41.74,936300,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":277,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-18",39.86,41.17,41.060001,3.01,677600,{"date":1514,"open":432,"high":1515,"low":1516,"close":1508,"change":170,"percent_change":17,"volume":1517,"transactions":9,"vwap":1508},"2026-02-17",40.61,39.62,983200,{"date":1519,"open":1520,"high":1521,"low":534,"close":1522,"change":144,"percent_change":920,"volume":1523,"transactions":9,"vwap":1522},"2026-02-13",39.5,40.91,39.66,1185500,{"date":1525,"open":1097,"high":1526,"low":1281,"close":465,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":465},"2026-02-12",43.040001,-2.53,-5.95,3004100,{"date":1531,"open":1532,"high":1533,"low":553,"close":1534,"change":1535,"percent_change":373,"volume":1536,"transactions":9,"vwap":1534},"2026-02-11",43.57,44.81,42.53,-0.87,1332400,{"date":1538,"open":1146,"high":1114,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-10",42.35,43.4,1.23,2.92,1421400,{"date":1545,"open":1546,"high":1497,"low":1547,"close":1548,"change":75,"percent_change":17,"volume":1549,"transactions":9,"vwap":1548},"2026-02-09",42,41.91,42.17,1581100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-06",37.72,44.75,37.17,41.96,-9.37,-18.25,6631600,{"date":1560,"open":1561,"high":30,"low":1562,"close":1563,"change":1564,"percent_change":659,"volume":1565,"transactions":9,"vwap":1563},"2026-02-05",52.53,50.59,51.33,-1.2,2240500,{"date":1567,"open":1568,"high":1561,"low":1569,"close":1561,"change":1570,"percent_change":1571,"volume":1385,"transactions":9,"vwap":1561},"2026-02-04",50.96,50.78,1.98,3.92,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":49,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-03",49.56,51.09,50.55,1.75,561800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-02",47.82,49.77,47.7,49.68,2.1,4.41,513600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":614,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":614},"2026-01-30",47.78,48.09,47.14,-0.71,-1.47,800900,{"date":1597,"open":1590,"high":1598,"low":634,"close":1599,"change":1344,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-29",48.37,48.29,1.6,432100,{"date":1603,"open":1604,"high":1605,"low":1592,"close":678,"change":1606,"percent_change":1606,"volume":1607,"transactions":9,"vwap":678},"2026-01-28",47.66,48.15,0,410800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":678,"change":669,"percent_change":670,"volume":795,"transactions":9,"vwap":678},"2026-01-27",47.84,48.3,47.3,{"date":1614,"open":1615,"high":1604,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-26",47.62,47.029999,47.56,0.13,0.27,517000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1075,"volume":1628,"transactions":9,"vwap":1626},"2026-01-23",48.040001,48.36,47.29,47.43,-0.84,377600,{"date":1630,"open":774,"high":1631,"low":1632,"close":1633,"change":1167,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-22",48.89,48.16,48.27,0.71,371500,{"date":1637,"open":1638,"high":774,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-21",46.49,46.099998,47.93,1.95,4.24,377100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-20",46.37,46.88,45.9,45.98,-0.89,-1.9,429300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1564,"volume":1660,"transactions":9,"vwap":1658},"2026-01-16",47.27,47.57,46.68,46.87,-0.57,473200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-15",47.5,47.65,47.060001,47.44,0.29,0.62,511200,{"date":1671,"open":1672,"high":1663,"low":1673,"close":799,"change":350,"percent_change":308,"volume":1674,"transactions":9,"vwap":799},"2026-01-14",46.71,46.64,612100,{"date":1676,"open":676,"high":611,"low":1677,"close":1678,"change":191,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-13",46.62,46.78,-0.81,527100,{"date":1682,"open":1683,"high":1663,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-12",46.12,47.16,0.69,1.48,818900,{"date":1689,"open":798,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-09",46.61,45.46,46.47,0.64,1.4,631800,{"date":1697,"open":1698,"high":1649,"low":1699,"close":1700,"change":1368,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-08",44.97,44.76,45.83,1.8,535500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":637,"percent_change":1593,"volume":1709,"transactions":9,"vwap":1708},"2026-01-07",45.31,45.64,43.96,45.02,628900,{"date":1711,"open":1712,"high":902,"low":1707,"close":1713,"change":277,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-06",44.060001,45.34,2.72,798300,{"date":1717,"open":1437,"high":1718,"low":1437,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-05",44.54,44.14,1.39,3.25,1017000,{"date":1724,"open":1004,"high":1725,"low":1463,"close":1726,"change":393,"percent_change":361,"volume":1727,"transactions":9,"vwap":1726},"2026-01-02",42.91,42.75,476900,{"date":1729,"open":866,"high":866,"low":1730,"close":1731,"change":1118,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-31",42.55,42.61,-1.18,434600,{"date":1735,"open":1736,"high":862,"low":1737,"close":874,"change":1738,"percent_change":545,"volume":1739,"transactions":9,"vwap":874},"2025-12-30",43.56,43.09,-0.59,599300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1315,"percent_change":1659,"volume":1746,"transactions":9,"vwap":1745},"2025-12-29",43.97,44.28,43.39,43.71,569000,{"date":1748,"open":904,"high":1194,"low":1203,"close":1707,"change":223,"percent_change":1197,"volume":1749,"transactions":9,"vwap":1707},"2025-12-26",370500,{"date":1751,"open":1752,"high":843,"low":1753,"close":1754,"change":1606,"percent_change":1606,"volume":1755,"transactions":9,"vwap":1754},"2025-12-24",43.95,43.66,43.93,245300,{"date":1757,"open":1758,"high":1759,"low":1188,"close":1754,"change":1760,"percent_change":951,"volume":1761,"transactions":9,"vwap":1754},"2025-12-23",43.72,43.99,0.11,452600,{"date":1763,"open":984,"high":826,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-22",43.55,43.82,0.01,0.02,799400,{"date":1770,"open":984,"high":1771,"low":1772,"close":984,"change":1189,"percent_change":1190,"volume":1773,"transactions":9,"vwap":984},"2025-12-19",44.029999,43.35,1940100,{"date":1775,"open":993,"high":1776,"low":1012,"close":844,"change":1777,"percent_change":467,"volume":1778,"transactions":9,"vwap":844},"2025-12-18",44.46,0.85,894000,{"date":1780,"open":866,"high":963,"low":877,"close":1781,"change":1782,"percent_change":724,"volume":1783,"transactions":9,"vwap":1781},"2025-12-17",43.32,-0.08,899500,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1540,"change":56,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1540},"2025-12-16",42.87,44.040001,0.42,1317600,{"date":1791,"open":1004,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":63,"volume":1796,"transactions":9,"vwap":1794},"2025-12-15",43.34,42.5,43.22,0.45,1024800,{"date":1798,"open":984,"high":1799,"low":1446,"close":876,"change":920,"percent_change":1800,"volume":1801,"transactions":9,"vwap":876},"2025-12-12",43.94,-1.95,1372400,{"date":1803,"open":1804,"high":1752,"low":1012,"close":991,"change":1013,"percent_change":177,"volume":1805,"transactions":9,"vwap":991},"2025-12-11",43.25,1264600,{"date":1807,"open":1808,"high":1772,"low":1809,"close":884,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":884},"2025-12-10",41.48,41.15,1.79,4.32,990800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":525,"percent_change":855,"volume":1819,"transactions":9,"vwap":1818},"2025-12-09",41.23,41.75,40.7,41.4,596100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":91,"volume":1827,"transactions":9,"vwap":1825},"2025-12-08",41.6,42.34,40.95,41.18,-0.1,803600,{"date":1829,"open":1241,"high":1830,"low":1831,"close":541,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":541},"2025-12-05",41.31,39.7,1.63,4.11,1086700,{"date":1836,"open":1241,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1147,"volume":1841,"transactions":9,"vwap":1839},"2025-12-04",40.099998,39.44,39.65,-0.26,523600,{"date":1843,"open":1241,"high":484,"low":1838,"close":1844,"change":702,"percent_change":1166,"volume":1845,"transactions":9,"vwap":1844},"2025-12-03",39.91,745100,{"date":1847,"open":1848,"high":1849,"low":1427,"close":1241,"change":1788,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1241},"2025-12-02",39.43,40.35,1.07,499300,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1848,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1848},"2025-12-01",38.48,39.82,0.86,2.23,615700,{"date":1860,"open":1861,"high":1862,"low":1050,"close":1863,"change":1448,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-28",38.5,38.93,38.57,-0.54,235900,{"date":1867,"open":1868,"high":1425,"low":1868,"close":1051,"change":1869,"percent_change":277,"volume":1870,"transactions":9,"vwap":1051},"2025-11-26",38.049999,0.46,856600,{"date":1872,"open":1873,"high":1874,"low":1052,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-25",37.47,38.59,38.32,1.15,3.09,680900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1554,"change":951,"percent_change":498,"volume":1884,"transactions":9,"vwap":1554},"2025-11-24",36.92,37.38,36.56,557800,{"date":1886,"open":1887,"high":1888,"low":371,"close":1881,"change":1832,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1881},"2025-11-21",35.6,37.62,4.62,710800,{"date":1892,"open":1893,"high":346,"low":1388,"close":1314,"change":1894,"percent_change":1298,"volume":1895,"transactions":9,"vwap":1314},"2025-11-20",35.3,0.55,751700,{"date":1897,"open":1898,"high":338,"low":1899,"close":1900,"change":681,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-19",35.09,34.53,34.74,-1,456400,{"date":1904,"open":1905,"high":1311,"low":1382,"close":1898,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1898},"2025-11-18",35.74,-0.61,-1.71,556100,{"date":1910,"open":1911,"high":1912,"low":370,"close":1913,"change":830,"percent_change":1795,"volume":1914,"transactions":9,"vwap":1913},"2025-11-17",35.25,35.89,35.7,747500,{"date":1916,"open":1351,"high":1917,"low":1918,"close":1919,"change":670,"percent_change":680,"volume":1920,"transactions":9,"vwap":1919},"2025-11-14",35.61,35.029999,35.54,415400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1887,"change":1189,"percent_change":1901,"volume":1926,"transactions":9,"vwap":1887},"2025-11-13",35.88,36.22,35.27,498800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1360,"percent_change":869,"volume":1933,"transactions":9,"vwap":1932},"2025-11-12",35.62,36.51,35.57,35.96,531700,{"date":1935,"open":1302,"high":1936,"low":1937,"close":1938,"change":525,"percent_change":1668,"volume":1939,"transactions":9,"vwap":1938},"2025-11-11",35.81,34.65,35.64,603900,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1349,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1349},"2025-11-10",35.91,34.86,-0.27,-0.76,427100,{"date":1948,"open":1949,"high":1311,"low":1899,"close":1950,"change":821,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-07",34.66,35.69,2.65,592100,{"date":1954,"open":1302,"high":1917,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-06",34.5,34.77,-0.95,-2.66,361300,{"date":1961,"open":1351,"high":1962,"low":1359,"close":1963,"change":951,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-05",36.080002,35.72,0.7,610300,{"date":1967,"open":1351,"high":1968,"low":1969,"close":1090,"change":669,"percent_change":1782,"volume":1970,"transactions":9,"vwap":1090},"2025-11-04",36.060001,34.8,833200,{"date":1972,"open":1973,"high":1974,"low":1349,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-03",36.47,36.49,35.5,-1.33,-3.61,864200,{"date":1980,"open":1917,"high":575,"low":1351,"close":1981,"change":76,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-31",36.83,3.86,1306800,{"date":1985,"open":346,"high":1986,"low":1987,"close":1988,"change":1840,"percent_change":1322,"volume":1989,"transactions":9,"vwap":1988},"2025-10-30",36.15,35.11,35.46,924400,{"date":1991,"open":1311,"high":1992,"low":1302,"close":1963,"change":1993,"percent_change":669,"volume":1994,"transactions":9,"vwap":1963},"2025-10-29",36.52,-0.01,457800,{"date":1996,"open":347,"high":347,"low":1997,"close":1288,"change":1487,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1288},"2025-10-28",35.59,-1.08,420400,{"date":2001,"open":2002,"high":2003,"low":360,"close":2004,"change":17,"percent_change":1694,"volume":2005,"transactions":9,"vwap":2004},"2025-10-27",35.78,36.53,36.12,372400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1929,"change":1795,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1929},"2025-10-24",35.4,36,35.13,1.28,462400,{"date":2014,"open":2002,"high":2015,"low":1365,"close":2016,"change":1679,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-23",35.94,35.17,-2.25,796800,{"date":2020,"open":2021,"high":2022,"low":1394,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-22",37.040001,37.16,35.98,-1.14,-3.07,557000,{"date":2028,"open":1066,"high":2029,"low":2030,"close":2031,"change":223,"percent_change":1479,"volume":2032,"transactions":9,"vwap":2031},"2025-10-21",37.49,36.85,37.12,439300,{"date":2034,"open":1402,"high":2035,"low":2036,"close":1411,"change":927,"percent_change":1269,"volume":2037,"transactions":9,"vwap":1411},"2025-10-20",37.51,36.58,496800,{"date":2039,"open":1973,"high":379,"low":2009,"close":1930,"change":615,"percent_change":778,"volume":2040,"transactions":9,"vwap":1930},"2025-10-17",646200,{"date":2042,"open":1320,"high":1079,"low":1975,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-16",36.66,2.01,5.8,1221100,{"date":2048,"open":1969,"high":2049,"low":1365,"close":1937,"change":233,"percent_change":681,"volume":2050,"transactions":9,"vwap":1937},"2025-10-15",35.18,570600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1956,"change":770,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1956},"2025-10-14",33.99,35.02,33.76,3.27,530400,{"date":2059,"open":2060,"high":2061,"low":1375,"close":2062,"change":1894,"percent_change":1243,"volume":2063,"transactions":9,"vwap":2062},"2025-10-13",33.55,33.82,33.67,464600,{"date":2065,"open":1975,"high":1975,"low":2066,"close":317,"change":297,"percent_change":2067,"volume":2068,"transactions":9,"vwap":317},"2025-10-10",32.97,-5.64,734500,{"date":2070,"open":2071,"high":2071,"low":1313,"close":2072,"change":477,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-09",36.029999,35.099998,-2.72,610400,{"date":2076,"open":1389,"high":1280,"low":1389,"close":1962,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1962},"2025-10-08",1.81,5.28,798100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1182,"volume":2087,"transactions":9,"vwap":2085},"2025-10-07",34.64,34.87,33.91,34.27,-0.48,649200,{"date":2089,"open":2090,"high":1943,"low":2091,"close":2092,"change":1249,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-06",34.19,33.95,34.75,1.73,551100,{"date":2096,"open":2097,"high":1918,"low":2091,"close":2098,"change":1337,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-03",34.26,34.16,0.83,634900,{"date":2102,"open":294,"high":2103,"low":294,"close":1395,"change":119,"percent_change":351,"volume":2104,"transactions":9,"vwap":1395},"2025-10-02",34.24,481700,{"date":2106,"open":2107,"high":1381,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-01",34.11,33.49,33.53,-0.91,-2.64,667000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1374,"change":233,"percent_change":681,"volume":2118,"transactions":9,"vwap":1374},"2025-09-30",34.31,34.45,33.87,651000,{"date":2120,"open":1388,"high":1388,"low":2121,"close":2122,"change":723,"percent_change":1840,"volume":2123,"transactions":9,"vwap":2122},"2025-09-29",34.29,34.56,637900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1937,"change":1767,"percent_change":702,"volume":2129,"transactions":9,"vwap":1937},"2025-09-26",34.79,35.15,34.2,679500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1606,"percent_change":1606,"volume":2136,"transactions":9,"vwap":2135},"2025-09-25",34.46,34.73,34.21,34.63,539200,{"date":2138,"open":2139,"high":1942,"low":2122,"close":2135,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2135},"2025-09-24",35.35,-1.1,-3.08,548500,{"date":2144,"open":325,"high":2145,"low":325,"close":1288,"change":17,"percent_change":1124,"volume":2146,"transactions":9,"vwap":1288},"2025-09-23",35.9,497000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":778,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-22",35.53,35.65,35.0099983,35.23,-1.15,558800,{"date":2156,"open":2157,"high":2022,"low":1919,"close":1938,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1938},"2025-09-19",37.15,-1.5,-4.04,1933100,{"date":2162,"open":1554,"high":2035,"low":2163,"close":2164,"change":361,"percent_change":869,"volume":2165,"transactions":9,"vwap":2164},"2025-09-18",36.74,37.14,722700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-17",37.58,38.18,36.46,36.81,-0.77,-2.05,919500,{"date":2176,"open":1287,"high":2177,"low":392,"close":2168,"change":1204,"percent_change":98,"volume":2178,"transactions":9,"vwap":2168},"2025-09-16",37.66,634100,{"date":2180,"open":2181,"high":2182,"low":2145,"close":2183,"change":308,"percent_change":1062,"volume":2184,"transactions":9,"vwap":2183},"2025-09-15",36.0099983,36.94,36.78,695200,{"date":2186,"open":1274,"high":575,"low":2015,"close":346,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":346},"2025-09-12",-1.53,-4.08,387300,{"date":2191,"open":1334,"high":2168,"low":2023,"close":2192,"change":973,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-11",37.52,3.73,558000,{"date":2196,"open":2197,"high":1402,"low":1394,"close":2198,"change":91,"percent_change":265,"volume":2199,"transactions":9,"vwap":2198},"2025-09-10",36.16,36.17,618300,{"date":2201,"open":2182,"high":422,"low":2202,"close":2202,"change":885,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-09",36.41,-2.12,369100,{"date":2206,"open":2207,"high":1552,"low":2208,"close":2209,"change":2210,"percent_change":1906,"volume":2211,"transactions":9,"vwap":2209},"2025-09-08",37.5,36.67,37.2,-0.23,506300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":380,"change":1479,"percent_change":75,"volume":2217,"transactions":9,"vwap":380},"2025-09-05",37.8,38.23,37.029999,385000,{"date":2219,"open":2220,"high":1068,"low":1296,"close":1068,"change":2221,"percent_change":1368,"volume":2222,"transactions":9,"vwap":1068},"2025-09-04",37.3,0.3,502900,{"date":2224,"open":1981,"high":2225,"low":2226,"close":2227,"change":1993,"percent_change":669,"volume":2228,"transactions":9,"vwap":2227},"2025-09-03",37.23,36.23,37.049999,568400,{"date":2230,"open":390,"high":2231,"low":2183,"close":2232,"change":1189,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-02",37.28,37.060001,-0.96,443900,{"date":2236,"open":1873,"high":1072,"low":1276,"close":2237,"change":1760,"percent_change":1667,"volume":2238,"transactions":9,"vwap":2237},"2025-08-29",37.42,722800,{"date":2240,"open":390,"high":1882,"low":1296,"close":2241,"change":855,"percent_change":556,"volume":2242,"transactions":9,"vwap":2241},"2025-08-28",37.31,1056400,{"date":2244,"open":1402,"high":422,"low":2202,"close":2183,"change":2245,"percent_change":1945,"volume":2246,"transactions":9,"vwap":2183},"2025-08-27",-0.28,1877800,{"date":2248,"open":2249,"high":2250,"low":1312,"close":2232,"change":2251,"percent_change":277,"volume":2252,"transactions":9,"vwap":2232},"2025-08-26",36.21,37.24,0.44,844300,{"date":2254,"open":1072,"high":2255,"low":1289,"close":1091,"change":779,"percent_change":2256,"volume":2012,"transactions":9,"vwap":1091},"2025-08-25",37.85,-2.29,{"date":2258,"open":2259,"high":2177,"low":1302,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-22",35.66,37.48,2.25,6.39,683600,{"date":2265,"open":2266,"high":1911,"low":2266,"close":2152,"change":244,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2152},"2025-08-21",34.38,0.89,343100,{"date":2270,"open":2009,"high":2009,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-08-20",34.92,-1.27,-3.51,378200,{"date":2276,"open":2145,"high":2183,"low":2277,"close":1312,"change":1693,"percent_change":1701,"volume":2278,"transactions":9,"vwap":1312},"2025-08-19",35.79,353100,{"date":2280,"open":2281,"high":2281,"low":2139,"close":2282,"change":702,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-18",35.77,35.55,0.17,311100,{"date":2286,"open":2287,"high":1312,"low":1090,"close":2288,"change":878,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-15",36.13,35.49,-1.22,331100,{"date":2292,"open":2249,"high":2293,"low":1917,"close":412,"change":885,"percent_change":2294,"volume":2295,"transactions":9,"vwap":412},"2025-08-14",36.3,-2.15,356200,{"date":2297,"open":2298,"high":1303,"low":360,"close":1402,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1402},"2025-08-13",35.8,0.95,2.66,351000,{"date":2303,"open":2135,"high":2071,"low":1367,"close":2281,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2281},"2025-08-12",1.43,4.16,363900,{"date":2308,"open":2309,"high":1900,"low":2310,"close":2311,"change":91,"percent_change":638,"volume":2312,"transactions":9,"vwap":2311},"2025-08-11",34.58,33.86,34.34,527400,{"date":2314,"open":1969,"high":2315,"low":2107,"close":2309,"change":1290,"percent_change":637,"volume":2316,"transactions":9,"vwap":2309},"2025-08-08",34.82,409100,{"date":2318,"open":359,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-07",35.58,34.62,34.69,-0.63,-1.78,318500,{"date":2326,"open":2049,"high":2139,"low":2320,"close":2327,"change":1167,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-06",35.32,0.97,444700,{"date":2331,"open":2311,"high":1918,"low":2332,"close":2333,"change":160,"percent_change":1641,"volume":1346,"transactions":9,"vwap":2333},"2025-08-05",34.13,34.98,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2115,"change":1634,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2115},"2025-08-04",33.39,34.72,2.11,578000,{"date":2341,"open":1334,"high":1294,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-01",32.46,33.6,-1.42,-4.05,1102000,{"date":2348,"open":2349,"high":2127,"low":2350,"close":2054,"change":75,"percent_change":734,"volume":2351,"transactions":9,"vwap":2054},"2025-07-31",34.67,34.42,837100,{"date":2353,"open":2009,"high":2009,"low":2354,"close":1329,"change":1901,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1329},"2025-07-30",34.49,-2.79,738100,{"date":2358,"open":1919,"high":2359,"low":2151,"close":1936,"change":1054,"percent_change":855,"volume":2360,"transactions":9,"vwap":1936},"2025-07-29",35.87,904800,{"date":2362,"open":1968,"high":1296,"low":1887,"close":1929,"change":2086,"percent_change":1976,"volume":2363,"transactions":9,"vwap":1929},"2025-07-28",369300,{"date":2365,"open":2250,"high":2250,"low":1311,"close":1334,"change":1738,"percent_change":712,"volume":2366,"transactions":9,"vwap":1334},"2025-07-25",900800,{"date":2368,"open":2198,"high":1402,"low":2145,"close":2369,"change":466,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-24",36.69,2.14,671600,{"date":2373,"open":360,"high":2374,"low":1321,"close":2375,"change":1353,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-23",36.09,35.92,4,717000,{"date":2379,"open":2107,"high":2083,"low":2107,"close":2380,"change":1249,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-22",34.54,1.74,494100,{"date":2384,"open":2385,"high":1381,"low":2385,"close":2091,"change":1479,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2091},"2025-07-21",33.89,0.24,342100,{"date":2389,"open":2092,"high":2126,"low":2390,"close":2117,"change":2391,"percent_change":966,"volume":2392,"transactions":9,"vwap":2117},"2025-07-18",33.63,-0.53,405100,{"date":2394,"open":2128,"high":1955,"low":2385,"close":2395,"change":814,"percent_change":1124,"volume":2396,"transactions":9,"vwap":2395},"2025-07-17",34.4,483100,{"date":2398,"open":2309,"high":2135,"low":2343,"close":1389,"change":1459,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1389},"2025-07-16",-0.47,456200,{"date":2402,"open":2127,"high":2127,"low":2403,"close":2404,"change":587,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-15",34.049999,34.080002,-2.68,547400,{"date":2408,"open":1319,"high":1932,"low":2409,"close":2054,"change":2322,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2054},"2025-07-14",34.85,-1.77,469300,{"date":2413,"open":2414,"high":2415,"low":359,"close":2150,"change":477,"percent_change":2405,"volume":2416,"transactions":9,"vwap":2150},"2025-07-11",36.18,36.39,467300,{"date":2418,"open":348,"high":2030,"low":1351,"close":2419,"change":2420,"percent_change":2421,"volume":2118,"transactions":9,"vwap":2419},"2025-07-10",36.63,1.21,3.42,{"date":2423,"open":2327,"high":1919,"low":2337,"close":1349,"change":1197,"percent_change":170,"volume":2424,"transactions":9,"vwap":1349},"2025-07-09",443700,{"date":2426,"open":2337,"high":1288,"low":2337,"close":2139,"change":1894,"percent_change":1298,"volume":2427,"transactions":9,"vwap":2139},"2025-07-08",365200,{"date":2429,"open":2149,"high":381,"low":2430,"close":1969,"change":2233,"percent_change":2405,"volume":2431,"transactions":9,"vwap":1969},"2025-07-07",34.7,402000,{"date":2433,"open":2434,"high":2434,"low":2435,"close":1311,"change":616,"percent_change":779,"volume":2436,"transactions":9,"vwap":1311},"2025-07-03",36.55,35.45,324800,{"date":2438,"open":2072,"high":2374,"low":1900,"close":1343,"change":1014,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1343},"2025-07-02",2.88,601600,{"date":2442,"open":2443,"high":1924,"low":2343,"close":1313,"change":1832,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1313},"2025-07-01",33.64,4.88,985100,{"date":2447,"open":2448,"high":2449,"low":306,"close":2450,"change":2451,"percent_change":2452,"volume":1354,"transactions":9,"vwap":2450},"2025-06-30",34.22,34.33,33.43,-0.64,-1.88,{"date":2454,"open":1358,"high":2448,"low":2443,"close":2455,"change":2456,"percent_change":735,"volume":2457,"transactions":9,"vwap":2455},"2025-06-27",34.07,0.4,640600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2062,"change":2463,"percent_change":1686,"volume":2464,"transactions":9,"vwap":2062},"2025-06-26",33.36,33.73,33.17,0.49,580400,{"date":2466,"open":315,"high":1376,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-06-25",33.029999,33.18,-0.55,-1.63,659100,{"date":2473,"open":2310,"high":1384,"low":306,"close":2461,"change":1667,"percent_change":49,"volume":2474,"transactions":9,"vwap":2461},"2025-06-24",466500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":17,"percent_change":626,"volume":2481,"transactions":9,"vwap":2480},"2025-06-23",32.85,33.46,32.49,33.44,344400,{"date":2483,"open":2484,"high":2462,"low":2485,"close":293,"change":830,"percent_change":2463,"volume":2486,"transactions":9,"vwap":293},"2025-06-20",32.99,32.7,1153600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1606,"percent_change":1606,"volume":2493,"transactions":9,"vwap":2492},"2025-06-18",33.080002,33.25,32.69,32.78,448600,{"date":2495,"open":2467,"high":2496,"low":2497,"close":2492,"change":382,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2492},"2025-06-17",33.26,32.66,-1.86,395600,{"date":2501,"open":2502,"high":2343,"low":293,"close":2503,"change":17,"percent_change":626,"volume":2504,"transactions":9,"vwap":2503},"2025-06-16",33.27,33.4,613500,{"date":2506,"open":2507,"high":2508,"low":2491,"close":1366,"change":265,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1366},"2025-06-13",32.91,33.35,-1.97,439500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1479,"percent_change":2386,"volume":2517,"transactions":9,"vwap":2516},"2025-06-12",33.11,33.57,32.83,33.56,420200,{"date":2519,"open":2520,"high":2350,"low":2503,"close":2521,"change":535,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-11",34.36,33.48,-2.42,536200,{"date":2525,"open":2107,"high":1956,"low":1395,"close":2115,"change":814,"percent_change":1124,"volume":2526,"transactions":9,"vwap":2115},"2025-06-10",492900,{"date":2528,"open":1358,"high":2085,"low":2060,"close":1358,"change":393,"percent_change":1788,"volume":2529,"transactions":9,"vwap":1358},"2025-06-09",391000,{"date":2531,"open":2385,"high":1396,"low":2109,"close":2532,"change":244,"percent_change":362,"volume":2533,"transactions":9,"vwap":2532},"2025-06-06",33.69,339700,{"date":2535,"open":304,"high":2536,"low":2496,"close":306,"change":778,"percent_change":1159,"volume":2537,"transactions":9,"vwap":306},"2025-06-05",33.8,294200,{"date":2539,"open":2404,"high":2540,"low":2541,"close":2542,"change":616,"percent_change":2110,"volume":2543,"transactions":9,"vwap":2542},"2025-06-04",34.17,33.71,33.79,340000,{"date":2545,"open":2503,"high":2098,"low":2546,"close":2547,"change":129,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-06-03",32.87,34.099998,2.99,422200,{"date":2551,"open":2536,"high":2053,"low":293,"close":2513,"change":1181,"percent_change":2323,"volume":2552,"transactions":9,"vwap":2513},"2025-06-02",444400,{"date":2554,"open":2555,"high":2103,"low":2343,"close":2541,"change":144,"percent_change":1901,"volume":2556,"transactions":9,"vwap":2541},"2025-05-30",33.93,523300,{"date":2558,"open":2403,"high":2134,"low":2559,"close":2403,"change":1167,"percent_change":1014,"volume":2560,"transactions":9,"vwap":2403},"2025-05-29",33.54,438900,{"date":2562,"open":2332,"high":2085,"low":2563,"close":2541,"change":488,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2541},"2025-05-28",33.66,-1.52,305400,{"date":2567,"open":2568,"high":2395,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-05-27",33.81,33.59,34.23,0.91,2.73,481200,{"date":2575,"open":2490,"high":2390,"low":2576,"close":294,"change":1322,"percent_change":1139,"volume":2577,"transactions":9,"vwap":294},"2025-05-23",33.22,412300,{"date":2579,"open":2134,"high":2134,"low":2536,"close":2403,"change":1618,"percent_change":276,"volume":2580,"transactions":9,"vwap":2403},"2025-05-22",487400,{"date":2582,"open":1388,"high":2149,"low":1373,"close":1389,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1389},"2025-05-21",-1.58,-4.45,461800,{"date":2587,"open":2588,"high":2002,"low":2072,"close":1975,"change":1117,"percent_change":382,"volume":2589,"transactions":9,"vwap":1975},"2025-05-20",35.48,680700,{"date":2591,"open":1893,"high":1311,"low":2592,"close":1963,"change":91,"percent_change":213,"volume":2593,"transactions":9,"vwap":1963},"2025-05-19",35.14,520300,{"date":2595,"open":1936,"high":358,"low":1988,"close":1932,"change":525,"percent_change":1668,"volume":2573,"transactions":9,"vwap":1932},"2025-05-16",{"date":2597,"open":2598,"high":412,"low":2598,"close":1905,"change":1619,"percent_change":1344,"volume":2599,"transactions":9,"vwap":1905},"2025-05-15",35.07,466700,{"date":2601,"open":1351,"high":1938,"low":2602,"close":1090,"change":670,"percent_change":680,"volume":2603,"transactions":9,"vwap":1090},"2025-05-14",34.95,455300,{"date":2605,"open":2197,"high":2606,"low":2288,"close":2149,"change":616,"percent_change":779,"volume":2607,"transactions":9,"vwap":2149},"2025-05-13",36.32,470100,{"date":2609,"open":2139,"high":1081,"low":1388,"close":1286,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1286},"2025-05-12",2.61,7.85,864100,{"date":2614,"open":2615,"high":2121,"low":2616,"close":2617,"change":224,"percent_change":2221,"volume":2618,"transactions":9,"vwap":2617},"2025-05-09",32.26,31.52,33.23,920300,{"date":2620,"open":2621,"high":2478,"low":2622,"close":2623,"change":1686,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-08",32.11,31.76,33.13,4.68,884400,{"date":2627,"open":2628,"high":272,"low":2629,"close":2630,"change":831,"percent_change":1876,"volume":2631,"transactions":9,"vwap":2630},"2025-05-07",31.82,31.59,31.65,964700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1412,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-06",31.94,32.28,30.75,31.29,-3.43,1491500,{"date":2641,"open":2642,"high":2496,"low":2643,"close":2644,"change":2086,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-05",32.52,32,32.4,-1.46,1057300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2267,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-02",32.38,33.3,32.33,32.88,2.78,567800,{"date":2656,"open":2657,"high":2635,"low":251,"close":2658,"change":2456,"percent_change":928,"volume":2659,"transactions":9,"vwap":2658},"2025-05-01",31.89,31.99,490000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2629,"change":681,"percent_change":2140,"volume":2665,"transactions":9,"vwap":2629},"2025-04-30",31.34,31.9,30.84,376800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2634,"change":681,"percent_change":1998,"volume":2671,"transactions":9,"vwap":2634},"2025-04-29",32.09,32.22,31.79,356100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":393,"percent_change":2251,"volume":2678,"transactions":9,"vwap":2677},"2025-04-28",32.36,32.61,31.87,32.29,338000,{"date":2680,"open":2515,"high":305,"low":2670,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-04-25",32.15,-1.31,-3.92,521700,{"date":2686,"open":2687,"high":1383,"low":2688,"close":2478,"change":114,"percent_change":1062,"volume":2689,"transactions":9,"vwap":2478},"2025-04-24",32.67,32.56,407800,{"date":183,"open":2691,"high":2134,"low":2692,"close":2693,"change":616,"percent_change":587,"volume":2694,"transactions":9,"vwap":2693},33.049999,32.63,32.74,762000]