[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HMN":3,"homepage-market-summary":35,"stock-historical-HMN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HMN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Horace Mann Educators Corporation","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Horace Mann Educators Corp is a diversified insurance holding company that markets and underwrites personal lines of property and casualty insurance, retirement annuities, and life insurance. The company's property and casualty operations focus on automobile and homeowner insurance, while the retirement annuities are tax-qualified products. Horace Mann Educators markets its products to kindergarten through 12th-grade teachers, administrators, and other employees of public schools and their families. The Company conducts and manages its business in four reporting segments: (1) Property & Casualty, (2) Life & Retirement, (3) Supplemental & Group Benefits and (4) Corporate & Other.","1,800","Springfield, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1816,1.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},45.26,45.16,45.72,45.01,44.94,0.32,0.71,336772.367963,9732,45.2597,55.56,41.29,256044.548236216,27.8,8780,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":25,"price":147,"is_up":44},"Real Estate","XLRE",40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},38.88,258237,94256337.059054,12.31,"2025-04-22",[186,187,197,208,219,228,239,249,259,269,279,288,299,310,321,330,341,352,363,373,383,394,405,415,426,437,445,454,463,472,481,492,501,511,521,531,540,551,562,572,580,591,601,608,617,627,637,644,652,662,672,680,687,696,706,714,721,728,733,741,748,756,764,770,776,783,789,797,805,813,819,824,833,839,847,854,863,872,879,887,894,903,909,917,925,933,940,949,957,964,973,980,988,995,1001,1010,1016,1023,1030,1037,1043,1051,1056,1061,1068,1074,1079,1086,1093,1098,1105,1112,1119,1125,1131,1137,1144,1150,1158,1163,1171,1177,1186,1192,1199,1207,1213,1221,1229,1238,1246,1252,1258,1262,1270,1276,1282,1289,1296,1304,1312,1319,1324,1330,1338,1344,1352,1359,1365,1371,1379,1386,1392,1399,1405,1410,1414,1419,1427,1434,1440,1445,1452,1457,1462,1469,1474,1481,1486,1490,1496,1503,1510,1517,1522,1527,1533,1540,1544,1549,1554,1557,1563,1568,1573,1579,1584,1590,1596,1601,1604,1611,1616,1621,1627,1632,1640,1644,1649,1654,1663,1667,1674,1680,1685,1691,1698,1706,1711,1717,1721,1725,1732,1736,1740,1745,1750,1756,1761,1764,1770,1775,1779,1782,1786,1789,1794,1802,1809,1813,1818,1823,1826,1830,1833,1840,1844,1849,1855,1859,1863,1869,1874,1880,1886,1889,1891,1895,1899,1904,1906,1909,1913,1917,1921,1925,1927,1931,1935,1938,1943,1946,1951,1954,1960,1968,1974,1980,1983,1986,1989,1995,2001,2005,2009,2015,2018,2021,2027,2032,2034,2039,2043,2046,2049,2053,2056,2059,2063,2068,2073,2079,2084,2090,2097,2104,2111,2118,2122,2129,2134,2139,2145,2151,2158,2165,2171,2178,2186,2193,2199,2205,2211,2215,2222,2225,2230,2234,2237,2240,2244,2250,2254,2260,2263,2267,2272,2277,2280,2282,2285,2291,2296,2301,2304,2306,2309,2313,2316,2320,2327,2330,2334,2338,2343,2346,2350,2354,2357,2362,2368,2373,2377,2381,2386,2390,2394,2399,2405,2410,2414,2419,2425,2431,2438],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",44.37,45.13,44.28,0.34,0.76,403026.283141,7656,44.851,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",45.42,45.63,44.595,44.6,-0.91,-2,302364.255511,5974,44.7978,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",44.78,45.575,44.64,45.51,0.54,1.2,351356.015854,7534,45.242,{"date":220,"open":200,"high":200,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",44.901,44.97,-0.38,-0.84,376224.011476,7412,45.0864,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",46,46.24,45.31,45.35,-0.53,-1.16,372056.734678,7565,45.4983,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",46.94,45.85,45.88,-0.66,-1.42,375391.076583,8766,46.1198,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":245,"volume":256,"transactions":257,"vwap":258},"2026-09-23",47.51,47.65,46.3,46.54,-0.67,333956.212826,8603,46.6499,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",48.43,47.13,47.21,-0.99,-2.05,303544.69127,7572,47.4591,{"date":270,"open":271,"high":143,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",48.52,48.12,48.2,-0.18,-0.37,249982.735459,6169,48.3722,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":274,"percent_change":275,"volume":285,"transactions":286,"vwap":287},"2026-09-18",48.22,48.65,47.78,48.38,1122143.396744,7622,48.3466,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",49.43,49.495,48.5,48.56,-0.81,-1.64,420886.607862,8665,48.666,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",49.18,49.69,48.7,49.37,-0.14,-0.28,450268.349265,7224,49.3049,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",49.65,49.94,49.105,49.51,-0.27,-0.54,351871.009905,7570,49.4212,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":107,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",49.12,50.04,49.78,2.07,443108.754767,8404,49.6898,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",50.15,50.415,48.59,48.77,-0.76,-1.53,373647.50263,7188,48.8308,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",49.89,50.1987,49.35,49.53,0.09,0.18,362145.273454,9376,49.537,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",50.01,50.13,49,49.44,-0.96,-1.9,316509.073919,8385,49.4539,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":317,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",50.43,50.74,50.33,50.4,-1.06,173085.310172,6556,50.4688,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":264,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",51.53,51.82,50.8,50.94,-1.91,274180.13342,8372,51.0496,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",52.04,52.66,51.84,51.93,0.43,0.83,171115.482717,5721,52.0462,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",51.11,51.86,50.95,51.5,0.8,1.58,198961.251823,5796,51.5224,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":275,"volume":412,"transactions":413,"vwap":414},"2026-09-01",51.21,51.3,50.565,50.7,-0.19,239173.772183,6501,50.8742,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",51.25,51.4001,50.55,50.89,-0.46,-0.9,199479.190875,5747,50.8876,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",51.27,51.74,50.6025,51.35,0.2,0.39,170768.675841,9187,51.2729,{"date":438,"open":377,"high":439,"low":440,"close":441,"change":316,"percent_change":234,"volume":442,"transactions":443,"vwap":444},"2026-08-27",51.175,50.3,51.15,142560.256869,7742,51.0192,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":132,"percent_change":137,"volume":451,"transactions":452,"vwap":453},"2026-08-26",51.06,51.895,50.955,51.42,185364.814697,13586,51.4193,{"date":455,"open":417,"high":456,"low":457,"close":458,"change":274,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",51.275,50.4801,51.02,-0.35,170517.741255,11327,51.0434,{"date":464,"open":465,"high":466,"low":440,"close":467,"change":468,"percent_change":65,"volume":469,"transactions":470,"vwap":471},"2026-08-24",50.72,51.41,51.2,0.6,170680.5229,11707,51.2059,{"date":473,"open":474,"high":398,"low":475,"close":476,"change":477,"percent_change":151,"volume":478,"transactions":479,"vwap":480},"2026-08-21",50.48,50.22,50.6,0.19,202586.865699,14259,50.5255,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",50.25,50.835,49.9405,50.41,0.02,0.04,183797.872366,13481,50.3921,{"date":493,"open":467,"high":494,"low":332,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",52.3335,50.39,-1.22,-2.36,235637.209766,7414,50.667,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":468,"volume":508,"transactions":509,"vwap":510},"2026-08-18",51.85,52.4375,51.315,51.61,0.31,438645.284029,14821,51.7249,{"date":512,"open":513,"high":514,"low":515,"close":408,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",52.47,53.04,51.019,-1.17,-2.23,264641.8374,10885,51.5207,{"date":522,"open":523,"high":524,"low":525,"close":513,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",51.97,52.77,51.613,0.59,1.14,269899.804797,7207,52.4329,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":192,"percent_change":142,"volume":537,"transactions":538,"vwap":539},"2026-08-13",52.22,52.635,51.17,51.88,233908.816893,7533,51.7292,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",51.99,52.59,51.29,51.54,-0.72,-1.38,345665.596119,9038,51.6425,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",52.82,53.245,52.23,52.26,-0.58,-1.1,265507.981632,7402,52.5346,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":65,"volume":569,"transactions":570,"vwap":571},"2026-08-10",51.71,52.87,51.5517,52.84,0.62,225095.343427,8752,52.5813,{"date":573,"open":574,"high":574,"low":575,"close":533,"change":359,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",54.44,51.77,-3.51,244893.724928,8081,52.2929,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",54.92,55.33,53.545,54.12,2.02,3.88,386880.086856,9799,54.3852,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":127,"volume":598,"transactions":599,"vwap":600},"2026-08-05",52.16,52.45,51.735,52.1,0.13,193238.65245,9858,52.0528,{"date":602,"open":533,"high":533,"low":603,"close":523,"change":604,"percent_change":507,"volume":605,"transactions":606,"vwap":607},"2026-08-04",50.855,0.16,225006.0326,6545,51.878,{"date":609,"open":503,"high":610,"low":611,"close":612,"change":613,"percent_change":557,"volume":614,"transactions":615,"vwap":616},"2026-08-03",52.805,51.59,51.81,-0.3,208968.568391,6803,51.9677,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":477,"volume":624,"transactions":625,"vwap":626},"2026-07-31",51.73,52.265,51.45,52.11,0.1,193526.7844,8149,52.0724,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",52.41,51.31,52.01,-0.21,-0.4,183503.716047,8390,51.9025,{"date":638,"open":639,"high":640,"low":564,"close":533,"change":306,"percent_change":234,"volume":641,"transactions":642,"vwap":643},"2026-07-29",52.33,53.1,264992.84912,8173,52.3668,{"date":645,"open":622,"high":646,"low":622,"close":647,"change":163,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",53.23,52.5,1.43,197097.432539,7509,52.6849,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":560,"vwap":661},"2026-07-27",52.61,52.62,51.66,51.76,-0.34,-0.65,177111.001952,51.8685,{"date":663,"open":664,"high":665,"low":666,"close":596,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",51.58,52.55,51.355,0.79,1.54,245882.7003,8444,52.0929,{"date":673,"open":447,"high":664,"low":674,"close":630,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",50.35,-0.05,-0.1,301587.530345,7551,51.2073,{"date":681,"open":429,"high":388,"low":682,"close":683,"change":275,"percent_change":546,"volume":684,"transactions":685,"vwap":686},"2026-07-22",50.68,51.36,248439.177083,6239,51.1906,{"date":688,"open":683,"high":689,"low":690,"close":619,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",51.75,50.76,0.15,0.29,297278.411299,6098,51.5122,{"date":697,"open":698,"high":699,"low":700,"close":664,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",52.53,52.879,51.57,-1.03,-1.96,201802.272557,5864,51.8276,{"date":707,"open":708,"high":709,"low":710,"close":654,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":654},"2026-07-17",52.3,53.44,51.37,0.5,0.96,327000,{"date":715,"open":716,"high":717,"low":718,"close":622,"change":527,"percent_change":719,"volume":720,"transactions":9,"vwap":622},"2026-07-16",50.92,52.15,50.78,2.24,308700,{"date":722,"open":723,"high":723,"low":465,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-15",51.87,50.97,-1.33,-2.54,205200,{"date":729,"open":555,"high":730,"low":656,"close":708,"change":731,"percent_change":421,"volume":732,"transactions":9,"vwap":708},"2026-07-14",52.75,-0.24,295800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":487,"volume":740,"transactions":9,"vwap":738},"2026-07-13",52.88,53.39,52.29,52.54,0.01,304200,{"date":742,"open":743,"high":743,"low":744,"close":698,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":698},"2026-07-10",52.94,52.24,-0.26,-0.49,333500,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",53.34,53.74,52.79,-0.64,-1.2,252900,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",54.07,54.34,53.43,-0.42,-0.78,231200,{"date":765,"open":766,"high":30,"low":766,"close":767,"change":316,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-07",53.69,53.85,-0.5,234000,{"date":771,"open":772,"high":773,"low":736,"close":585,"change":774,"percent_change":711,"volume":775,"transactions":9,"vwap":585},"2026-07-06",53.87,54.64,0.27,271300,{"date":777,"open":778,"high":779,"low":524,"close":767,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":767},"2026-07-02",53.15,54.25,1.23,2.34,237700,{"date":784,"open":723,"high":785,"low":575,"close":655,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":655},"2026-07-01",52.93,0.97,1.88,244700,{"date":790,"open":791,"high":654,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",51.96,51.56,51.65,-0.41,-0.79,221300,{"date":798,"open":793,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",52.39,51.029999,52.060001,0.46,0.89,346300,{"date":806,"open":807,"high":376,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-26",50.96,50.56,51.6,0.93,1.84,727900,{"date":814,"open":419,"high":815,"low":816,"close":817,"change":623,"percent_change":432,"volume":818,"transactions":9,"vwap":817},"2026-06-25",51.49,50.5,50.67,270900,{"date":820,"open":821,"high":399,"low":822,"close":822,"change":274,"percent_change":459,"volume":823,"transactions":9,"vwap":822},"2026-06-24",51.26,50.57,448200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",49.32,50.83,49.029999,50.75,1.72,3.51,244500,{"date":834,"open":835,"high":836,"low":835,"close":828,"change":156,"percent_change":837,"volume":838,"transactions":9,"vwap":828},"2026-06-22",48.47,50.51,0.72,237500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":112,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-18",49.07,49.19,48.14,48.68,0.12,503000,{"date":848,"open":849,"high":850,"low":272,"close":851,"change":852,"percent_change":274,"volume":853,"transactions":9,"vwap":851},"2026-06-17",48.48,48.96,48.62,-0.09,323000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",48.69,49.11,48.44,48.71,0.41,0.85,377300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",48.099998,48.81,48,48.3,-0.56,-1.15,416100,{"date":873,"open":874,"high":875,"low":284,"close":143,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":143},"2026-06-12",48.93,49.6,0.11,0.23,294000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":127,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-11",48.83,49.2,47.66,48.75,0.52,205100,{"date":888,"open":889,"high":890,"low":891,"close":292,"change":390,"percent_change":892,"volume":893,"transactions":9,"vwap":292},"2026-06-10",48.19,49.21,47.89,1.74,296000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",46.92,47.87,46.88,47.67,1.08,2.32,278100,{"date":904,"open":905,"high":906,"low":254,"close":907,"change":223,"percent_change":294,"volume":908,"transactions":9,"vwap":907},"2026-06-08",46.72,47.060001,46.59,159700,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",45.89,47.28,46.97,1.39,3.05,161800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":568,"volume":924,"transactions":9,"vwap":922},"2026-06-04",45.87,46.56,45.36,45.58,0.28,257700,{"date":926,"open":927,"high":928,"low":24,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",45.67,46.18,45.3,-0.77,-1.67,231000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":142,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-02",45.24,46.49,46.07,1.45,217300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-01",45.43,45.83,45.15,45.41,-0.32,-0.7,284200,{"date":950,"open":951,"high":952,"low":232,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",46.13,46.51,45.73,-0.62,-1.34,236900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":761,"percent_change":422,"volume":963,"transactions":9,"vwap":962},"2026-05-28",46.69,47.26,46.32,46.35,298100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-27",47.33,47.83,46.37,46.77,-0.61,-1.29,281400,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":214,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-26",46.47,47.53,47.38,1.15,263000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":294,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-22",47.5,47.93,46.61,46.84,-1.7,285700,{"date":989,"open":990,"high":991,"low":992,"close":252,"change":993,"percent_change":787,"volume":994,"transactions":9,"vwap":252},"2026-05-21",46.58,47.73,45.96,0.88,264500,{"date":996,"open":997,"high":985,"low":998,"close":969,"change":468,"percent_change":999,"volume":1000,"transactions":9,"vwap":969},"2026-05-20",46.0099983,45.84,1.3,345800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",46.029999,46.38,45.56,46.17,0.45,0.98,217100,{"date":1011,"open":1012,"high":1013,"low":1012,"close":22,"change":43,"percent_change":1014,"volume":1015,"transactions":9,"vwap":22},"2026-05-18",45,45.91,1.62,134400,{"date":1017,"open":21,"high":1018,"low":1019,"close":1020,"change":623,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-15",45.59,44.62,44.99,0.22,190900,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":811,"volume":1029,"transactions":9,"vwap":1027},"2026-05-14",44.43,45.02,44.89,0.81,140400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":658,"percent_change":930,"volume":1036,"transactions":9,"vwap":1035},"2026-05-13",44.32,44.5,43.67,44.080002,128900,{"date":1038,"open":1039,"high":1027,"low":1040,"close":1041,"change":597,"percent_change":692,"volume":1042,"transactions":9,"vwap":1041},"2026-05-12",44.51,43.65,44.42,161300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":746,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",44.69,44.77,43.89,44.29,-0.22,160400,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1039,"change":753,"percent_change":245,"volume":1055,"transactions":9,"vwap":1039},"2026-05-08",45.12,43.93,171000,{"date":1057,"open":1058,"high":998,"low":1059,"close":944,"change":768,"percent_change":558,"volume":1060,"transactions":9,"vwap":944},"2026-05-07",45.45,44.02,233500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":946,"percent_change":947,"volume":1067,"transactions":9,"vwap":1066},"2026-05-06",46.080002,46.39,45.28,45.65,218000,{"date":1069,"open":1070,"high":1071,"low":929,"close":1072,"change":860,"percent_change":72,"volume":1073,"transactions":9,"vwap":1072},"2026-05-05",45.5,46.16,45.97,220000,{"date":1075,"open":1018,"high":1076,"low":935,"close":1005,"change":794,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1005},"2026-05-04",46.5,-0.89,208700,{"date":1080,"open":1081,"high":968,"low":1082,"close":1072,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1072},"2026-05-01",45.64,45.22,0.53,1.17,265800,{"date":1087,"open":1088,"high":1089,"low":929,"close":1090,"change":1091,"percent_change":358,"volume":1092,"transactions":9,"vwap":1090},"2026-04-30",45.49,45.99,45.44,-0.44,212700,{"date":1094,"open":1089,"high":968,"low":1095,"close":243,"change":1096,"percent_change":317,"volume":1097,"transactions":9,"vwap":243},"2026-04-29",45.38,-0.25,230600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":951,"change":1103,"percent_change":837,"volume":1104,"transactions":9,"vwap":951},"2026-04-28",46.28,46.75,46.09,0.33,192400,{"date":1106,"open":1107,"high":1006,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-27",45.37,45.8,0.26,0.57,119500,{"date":1113,"open":1114,"high":928,"low":1115,"close":1116,"change":546,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-24",46.049999,45.4,45.54,-1.56,145900,{"date":1120,"open":1088,"high":1121,"low":1053,"close":1122,"change":810,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-23",46.55,46.26,2.05,362200,{"date":1126,"open":1127,"high":922,"low":1128,"close":1129,"change":112,"percent_change":597,"volume":1130,"transactions":9,"vwap":1129},"2026-04-22",45.25,44.72,45.33,215600,{"date":1132,"open":1133,"high":1005,"low":1134,"close":1135,"change":347,"percent_change":432,"volume":1136,"transactions":9,"vwap":1135},"2026-04-21",44.66,44.38,45.27,184700,{"date":1138,"open":921,"high":998,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-20",45.07,45.18,-0.23,-0.51,127000,{"date":1145,"open":1133,"high":1013,"low":1146,"close":945,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":945},"2026-04-17",44.4,0.67,1.5,193100,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-16",44.27,44.75,44.74,0.21,0.47,127200,{"date":1159,"open":1054,"high":1133,"low":1054,"close":1160,"change":1161,"percent_change":151,"volume":1162,"transactions":9,"vwap":1160},"2026-04-15",44.53,0.17,107400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":223,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-14",44.52,44.61,44.17,44.36,-0.85,139200,{"date":1172,"open":1173,"high":210,"low":1174,"close":1154,"change":885,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1154},"2026-04-13",44.14,43.56,1.18,179900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-10",44.76,45.09,44.040001,44.22,-0.8,-1.78,120400,{"date":1187,"open":1146,"high":233,"low":1188,"close":1026,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1026},"2026-04-09",44.35,0.42,0.94,247300,{"date":1193,"open":1188,"high":1194,"low":1195,"close":202,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":202},"2026-04-08",44.83,43.91,0.64,1.46,390000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":390,"volume":1206,"transactions":9,"vwap":1204},"2026-04-07",43.73,44.31,43.26,43.96,0.36,208600,{"date":1208,"open":1209,"high":1201,"low":1210,"close":1211,"change":433,"percent_change":72,"volume":1212,"transactions":9,"vwap":1211},"2026-04-06",43.15,43.13,43.6,161000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1007,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-02",43.099998,43.27,42.43,43.21,1.05,210400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":477,"volume":1228,"transactions":9,"vwap":1226},"2026-04-01",42.92,43.12,42.37,42.76,0.08,159200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",43.38,43.53,42.31,42.68,-0.43,-1,240900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1028,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-30",42.55,43.4,41.92,43.11,1.91,278700,{"date":1247,"open":1226,"high":1226,"low":1248,"close":1249,"change":1250,"percent_change":725,"volume":1251,"transactions":9,"vwap":1249},"2026-03-27",42.22,42.3,-0.57,216900,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1021,"percent_change":885,"volume":1257,"transactions":9,"vwap":1256},"2026-03-26",42.4,42.98,42.87,179100,{"date":1259,"open":1218,"high":1260,"low":1225,"close":1261,"change":731,"percent_change":869,"volume":832,"transactions":9,"vwap":1261},"2026-03-25",43.3,42.65,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1147,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-24",41.93,42.94,41.88,42.89,1.59,272100,{"date":1271,"open":1272,"high":1273,"low":1264,"close":1248,"change":43,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1248},"2026-03-23",42.23,42.61,1.76,221900,{"date":1277,"open":1278,"high":1279,"low":31,"close":1280,"change":305,"percent_change":658,"volume":1281,"transactions":9,"vwap":1280},"2026-03-20",41.82,42.15,41.49,751900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":739,"percent_change":487,"volume":1288,"transactions":9,"vwap":1287},"2026-03-19",41.62,42.26,41.38,41.63,255500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1284,"change":317,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1284},"2026-03-18",41.99,42.19,41.44,-1.28,337600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":613,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-17",42.48,43.59,41.98,42.16,-0.71,245600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1161,"volume":1311,"transactions":9,"vwap":1309},"2026-03-16",42.72,43.09,42.11,42.46,0.07,335500,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1049,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-13",43.0099983,42.099998,42.39,-0.52,300200,{"date":1320,"open":1321,"high":1261,"low":1322,"close":1273,"change":156,"percent_change":390,"volume":1323,"transactions":9,"vwap":1273},"2026-03-12",41.77,41.74,219300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1285,"change":676,"percent_change":731,"volume":1329,"transactions":9,"vwap":1285},"2026-03-11",42.27,42.51,41.84,233700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1110,"volume":1337,"transactions":9,"vwap":1335},"2026-03-10",41.96,42.91,41.72,42.36,0.24,305700,{"date":1339,"open":1203,"high":1203,"low":1340,"close":1341,"change":971,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-09",41.57,42.12,-2.97,387500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":274,"volume":1351,"transactions":9,"vwap":1349},"2026-03-06",42.93,43.45,42.13,43.41,-0.08,257200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":676,"percent_change":1141,"volume":1358,"transactions":9,"vwap":1357},"2026-03-05",43.24,43.58,42.83,43.49,269800,{"date":1360,"open":1361,"high":1362,"low":1267,"close":1299,"change":604,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1299},"2026-03-04",43.44,43.77,0.37,264900,{"date":1366,"open":1195,"high":1367,"low":1368,"close":1369,"change":264,"percent_change":517,"volume":1370,"transactions":9,"vwap":1369},"2026-03-03",43.95,42.73,43.43,234800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1041,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1041},"2026-03-02",44.09,44.85,43.47,0.91,2.09,249000,{"date":1380,"open":1203,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":675,"volume":1385,"transactions":9,"vwap":1383},"2026-02-27",43.7,42.84,43.51,-0.02,338600,{"date":1387,"open":1388,"high":1173,"low":1389,"close":1232,"change":1336,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1232},"2026-02-26",43.64,43.25,0.55,143100,{"date":1393,"open":1382,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1274,"volume":1398,"transactions":9,"vwap":1396},"2026-02-25",43.35,42.17,43.29,0.75,178100,{"date":1400,"open":1401,"high":1402,"low":1291,"close":1403,"change":477,"percent_change":1007,"volume":1404,"transactions":9,"vwap":1403},"2026-02-24",42.44,42.63,42.54,216000,{"date":1406,"open":1314,"high":1211,"low":1341,"close":1407,"change":930,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-23",42.35,-1.79,230400,{"date":1411,"open":1412,"high":1203,"low":1233,"close":1224,"change":845,"percent_change":923,"volume":1413,"transactions":9,"vwap":1224},"2026-02-20",43.22,225400,{"date":1415,"open":1375,"high":1416,"low":1261,"close":1417,"change":1235,"percent_change":264,"volume":1418,"transactions":9,"vwap":1417},"2026-02-19",43.86,43,311900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1369,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1369},"2026-02-18",43.07,43.69,42.67,0.3,0.7,244000,{"date":1428,"open":1265,"high":1429,"low":1430,"close":1210,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1210},"2026-02-17",43.48,42.6,0.56,1.32,166700,{"date":1435,"open":1436,"high":1255,"low":1437,"close":1438,"change":1049,"percent_change":1142,"volume":1439,"transactions":9,"vwap":1438},"2026-02-13",42.86,42.24,42.57,165600,{"date":1441,"open":1442,"high":1417,"low":1395,"close":1443,"change":877,"percent_change":214,"volume":1444,"transactions":9,"vwap":1443},"2026-02-12",42.69,42.79,227700,{"date":1446,"open":1447,"high":1421,"low":1448,"close":1449,"change":1450,"percent_change":203,"volume":1451,"transactions":9,"vwap":1449},"2026-02-11",43.049999,42.02,42.56,-0.39,177700,{"date":1453,"open":1442,"high":1454,"low":1285,"close":1455,"change":25,"percent_change":1397,"volume":1456,"transactions":9,"vwap":1455},"2026-02-10",43.34,42.95,323800,{"date":1458,"open":1447,"high":1243,"low":1326,"close":1402,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1402},"2026-02-09",-0.55,-1.27,264100,{"date":1463,"open":1046,"high":1046,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-06",42.97,43.18,-1.48,-3.31,252600,{"date":1470,"open":1357,"high":190,"low":1471,"close":1133,"change":648,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1133},"2026-02-05",43.14,3.31,455700,{"date":1475,"open":1216,"high":1045,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-04",42.029999,43.23,-1.69,-3.76,524100,{"date":1482,"open":1179,"high":1483,"low":1188,"close":1484,"change":488,"percent_change":347,"volume":1485,"transactions":9,"vwap":1484},"2026-02-03",45.62,44.92,258100,{"date":1487,"open":222,"high":1082,"low":212,"close":1488,"change":1310,"percent_change":604,"volume":1489,"transactions":9,"vwap":1488},"2026-02-02",44.88,245300,{"date":1491,"open":1492,"high":1026,"low":1493,"close":1494,"change":1425,"percent_change":1268,"volume":1495,"transactions":9,"vwap":1494},"2026-01-30",43.82,43.68,44.81,330200,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1190,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-29",43.31,44.12,44.11,2.18,191100,{"date":1504,"open":1256,"high":1505,"low":1506,"close":1507,"change":774,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-28",43.57,42.52,43.17,0.63,211700,{"date":1511,"open":1215,"high":1512,"low":1513,"close":1514,"change":745,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-27",43.19,42.8,42.9,-0.6,179600,{"date":1518,"open":1513,"high":1519,"low":1449,"close":1520,"change":389,"percent_change":107,"volume":1521,"transactions":9,"vwap":1520},"2026-01-26",43.54,43.16,268900,{"date":1523,"open":1524,"high":1396,"low":1233,"close":1368,"change":954,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1368},"2026-01-23",43.060001,-1.43,268300,{"date":1528,"open":1529,"high":1231,"low":1530,"close":1394,"change":214,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1394},"2026-01-22",42.71,42.5,1.26,338200,{"date":1534,"open":1535,"high":1040,"low":1536,"close":1537,"change":1109,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-21",42.77,42.53,42.81,0.61,216600,{"date":1541,"open":1542,"high":1234,"low":1322,"close":1240,"change":1227,"percent_change":477,"volume":1543,"transactions":9,"vwap":1240},"2026-01-20",42.040001,240300,{"date":1545,"open":1327,"high":1546,"low":1292,"close":1547,"change":794,"percent_change":358,"volume":1548,"transactions":9,"vwap":1547},"2026-01-16",42.75,42.47,259700,{"date":1550,"open":1551,"high":1429,"low":1368,"close":1552,"change":731,"percent_change":869,"volume":1553,"transactions":9,"vwap":1552},"2026-01-15",42.85,42.88,198300,{"date":1555,"open":1224,"high":1388,"low":1382,"close":1224,"change":1310,"percent_change":604,"volume":1556,"transactions":9,"vwap":1224},"2026-01-14",271500,{"date":1558,"open":1559,"high":1559,"low":1256,"close":1447,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1447},"2026-01-13",44.54,-1.47,-3.3,253300,{"date":1564,"open":1032,"high":1565,"low":1566,"close":1165,"change":488,"percent_change":347,"volume":1567,"transactions":9,"vwap":1165},"2026-01-12",46.19,43.98,198100,{"date":1569,"open":190,"high":1065,"low":1570,"close":1571,"change":930,"percent_change":986,"volume":1572,"transactions":9,"vwap":1571},"2026-01-09",44.41,44.48,162700,{"date":1574,"open":212,"high":1575,"low":212,"close":1127,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1127},"2026-01-08",45.74,0.48,1.07,171300,{"date":1580,"open":1065,"high":1581,"low":1039,"close":1046,"change":869,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1046},"2026-01-07",45.69,-1.24,173100,{"date":1585,"open":1180,"high":1586,"low":1587,"close":1129,"change":1588,"percent_change":1091,"volume":1589,"transactions":9,"vwap":1129},"2026-01-06",45.82,44.18,-0.2,310700,{"date":1591,"open":1592,"high":1063,"low":210,"close":1593,"change":156,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-05",44.84,45.53,0.77,267200,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1140,"change":1236,"percent_change":1600,"volume":1553,"transactions":9,"vwap":1140},"2026-01-02",46.02,44.93,-2.17,{"date":1602,"open":1121,"high":1121,"low":243,"close":928,"change":1096,"percent_change":317,"volume":1603,"transactions":9,"vwap":928},"2025-12-31",150800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":305,"percent_change":613,"volume":1610,"transactions":9,"vwap":1609},"2025-12-30",46.45,46.78,46.2,46.43,163800,{"date":1612,"open":1613,"high":984,"low":1608,"close":1614,"change":1310,"percent_change":691,"volume":1615,"transactions":9,"vwap":1614},"2025-12-29",46.53,46.57,155000,{"date":1617,"open":1618,"high":1619,"low":961,"close":1076,"change":1141,"percent_change":746,"volume":1620,"transactions":9,"vwap":1076},"2025-12-26",46.74,46.76,121000,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":691,"percent_change":25,"volume":1626,"transactions":9,"vwap":1625},"2025-12-24",46.4,46.82,46.73,77800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":990,"change":676,"percent_change":632,"volume":727,"transactions":9,"vwap":990},"2025-12-23",46.64,46.98,46.52,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1424,"volume":1639,"transactions":9,"vwap":1637},"2025-12-22",46.34,46.86,46.31,46.68,0.14,186200,{"date":1641,"open":1623,"high":254,"low":992,"close":254,"change":1642,"percent_change":658,"volume":1643,"transactions":9,"vwap":254},"2025-12-19",-0.16,940600,{"date":1645,"open":254,"high":1646,"low":1108,"close":1647,"change":604,"percent_change":192,"volume":1648,"transactions":9,"vwap":1647},"2025-12-18",46.9,46.7,212300,{"date":1650,"open":1586,"high":1651,"low":942,"close":254,"change":568,"percent_change":1652,"volume":1653,"transactions":9,"vwap":254},"2025-12-17",46.65,1.35,355700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-16",46.27,46.48,45.71,45.92,-0.15,-0.33,261600,{"date":1664,"open":911,"high":1100,"low":1090,"close":937,"change":1665,"percent_change":852,"volume":1666,"transactions":9,"vwap":937},"2025-12-15",-0.04,283900,{"date":1668,"open":1669,"high":1121,"low":1670,"close":1671,"change":1672,"percent_change":745,"volume":1673,"transactions":9,"vwap":1671},"2025-12-12",46.41,45.81,46.11,-0.12,273400,{"date":1675,"open":1082,"high":1676,"low":1082,"close":1677,"change":1678,"percent_change":1679,"volume":1073,"transactions":9,"vwap":1677},"2025-12-11",46.46,46.23,1.21,2.69,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1026,"change":1196,"percent_change":17,"volume":1684,"transactions":9,"vwap":1026},"2025-12-10",44.21,45.46,296900,{"date":1686,"open":1687,"high":210,"low":1688,"close":1134,"change":1424,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1134},"2025-12-09",44.3,44.15,0.68,219500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1035,"change":1007,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1035},"2025-12-08",43.97,44.57,43.02,1.03,245200,{"date":1699,"open":1559,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-05",45.17,43.33,43.63,-0.93,-2.09,334600,{"date":1707,"open":1019,"high":1708,"low":1188,"close":1709,"change":852,"percent_change":1588,"volume":1710,"transactions":9,"vwap":1709},"2025-12-04",45.2,44.56,206600,{"date":1712,"open":1713,"high":20,"low":1714,"close":1715,"change":761,"percent_change":1703,"volume":1716,"transactions":9,"vwap":1715},"2025-12-03",45.23,44.23,44.65,182100,{"date":1718,"open":945,"high":1593,"low":1719,"close":1139,"change":1660,"percent_change":1661,"volume":1720,"transactions":9,"vwap":1139},"2025-12-02",44.86,118200,{"date":1722,"open":1018,"high":1586,"low":1723,"close":1082,"change":869,"percent_change":496,"volume":1724,"transactions":9,"vwap":1082},"2025-12-01",45.0099983,186400,{"date":1726,"open":242,"high":1727,"low":1116,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-28",46.060001,45.78,-0.29,-0.63,80600,{"date":1733,"open":1658,"high":1734,"low":1658,"close":937,"change":1021,"percent_change":1576,"volume":1735,"transactions":9,"vwap":937},"2025-11-26",46.42,419300,{"date":1737,"open":942,"high":253,"low":945,"close":242,"change":568,"percent_change":1738,"volume":1739,"transactions":9,"vwap":242},"2025-11-25",1.37,398800,{"date":1741,"open":951,"high":1613,"low":1053,"close":1713,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1713},"2025-11-24",-1.25,-2.69,232800,{"date":1746,"open":1747,"high":1748,"low":937,"close":1657,"change":214,"percent_change":1175,"volume":1749,"transactions":9,"vwap":1657},"2025-11-21",46.22,47.07,227300,{"date":1751,"open":1752,"high":1636,"low":1753,"close":1754,"change":1363,"percent_change":1028,"volume":1755,"transactions":9,"vwap":1754},"2025-11-20",45.86,45.47,45.94,174200,{"date":1757,"open":911,"high":1758,"low":1708,"close":1759,"change":223,"percent_change":1760,"volume":1303,"transactions":9,"vwap":1759},"2025-11-19",46.14,45.57,-0.83,{"date":1762,"open":1483,"high":968,"low":1115,"close":1763,"change":692,"percent_change":1196,"volume":1720,"transactions":9,"vwap":1763},"2025-11-18",45.95,{"date":1765,"open":990,"high":1766,"low":1066,"close":1767,"change":1768,"percent_change":1560,"volume":1769,"transactions":9,"vwap":1767},"2025-11-17",46.62,45.66,-0.68,235400,{"date":1771,"open":1772,"high":1773,"low":1012,"close":1634,"change":1774,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1634},"2025-11-14",45.61,46.66,0.95,{"date":1776,"open":1115,"high":922,"low":1020,"close":1777,"change":676,"percent_change":1049,"volume":1778,"transactions":9,"vwap":1777},"2025-11-13",45.39,197200,{"date":1780,"open":213,"high":1072,"low":1088,"close":1088,"change":1672,"percent_change":745,"volume":1781,"transactions":9,"vwap":1088},"2025-11-12",263200,{"date":1783,"open":1784,"high":1623,"low":1759,"close":1772,"change":117,"percent_change":1384,"volume":1785,"transactions":9,"vwap":1772},"2025-11-11",45.77,144900,{"date":1787,"open":1012,"high":1727,"low":1012,"close":1483,"change":923,"percent_change":568,"volume":1788,"transactions":9,"vwap":1483},"2025-11-10",255000,{"date":1790,"open":1070,"high":1670,"low":1194,"close":1791,"change":1792,"percent_change":876,"volume":1793,"transactions":9,"vwap":1791},"2025-11-07",45.34,0.05,302900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-06",46.79,47.22,45.29,-1.46,-3.12,255900,{"date":1803,"open":253,"high":1804,"low":1805,"close":1101,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1101},"2025-11-05",48.33,45.93,1.51,3.34,370000,{"date":1810,"open":1570,"high":1058,"low":1152,"close":935,"change":1811,"percent_change":719,"volume":1812,"transactions":9,"vwap":935},"2025-11-04",0.99,288900,{"date":1814,"open":1715,"high":1715,"low":1815,"close":1816,"change":421,"percent_change":701,"volume":1817,"transactions":9,"vwap":1816},"2025-11-03",43.8,44.25,207800,{"date":1819,"open":1146,"high":944,"low":1820,"close":1821,"change":691,"percent_change":192,"volume":1822,"transactions":9,"vwap":1821},"2025-10-31",44.24,44.71,294300,{"date":1824,"open":1168,"high":1058,"low":1168,"close":1709,"change":877,"percent_change":885,"volume":1825,"transactions":9,"vwap":1709},"2025-10-30",258200,{"date":1827,"open":1367,"high":1127,"low":1388,"close":1828,"change":604,"percent_change":1205,"volume":1829,"transactions":9,"vwap":1828},"2025-10-29",44.33,458900,{"date":1831,"open":1687,"high":1070,"low":1167,"close":1167,"change":731,"percent_change":317,"volume":1832,"transactions":9,"vwap":1167},"2025-10-28",467100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1570,"change":234,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1570},"2025-10-27",44.96,45.099998,44.060001,-1.18,138900,{"date":1841,"open":24,"high":1842,"low":1592,"close":24,"change":604,"percent_change":1205,"volume":1843,"transactions":9,"vwap":24},"2025-10-24",45.75,400300,{"date":1845,"open":1846,"high":1847,"low":1032,"close":210,"change":117,"percent_change":1384,"volume":1848,"transactions":9,"vwap":210},"2025-10-23",44.8,44.91,136600,{"date":1850,"open":1851,"high":222,"low":1852,"close":1853,"change":433,"percent_change":993,"volume":1854,"transactions":9,"vwap":1853},"2025-10-22",44.58,44.2,44.79,165300,{"date":1856,"open":1188,"high":1857,"low":1587,"close":1146,"change":604,"percent_change":1205,"volume":1858,"transactions":9,"vwap":1146},"2025-10-21",44.73,139700,{"date":1860,"open":1861,"high":1168,"low":1195,"close":1820,"change":127,"percent_change":1110,"volume":1862,"transactions":9,"vwap":1820},"2025-10-20",44.0099983,94300,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":389,"percent_change":1811,"volume":1868,"transactions":9,"vwap":1867},"2025-10-17",43.61,44.13,43.99,138200,{"date":1870,"open":1714,"high":1714,"low":1347,"close":1174,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1174},"2025-10-16",-1.12,-2.51,127400,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":264,"percent_change":1600,"volume":1879,"transactions":9,"vwap":1878},"2025-10-15",45.48,44.34,44.68,183400,{"date":1881,"open":1168,"high":1882,"low":1168,"close":927,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":927},"2025-10-14",45.7,1.36,3.07,188900,{"date":1887,"open":1499,"high":1559,"low":1059,"close":1202,"change":877,"percent_change":885,"volume":1888,"transactions":9,"vwap":1202},"2025-10-13",132700,{"date":1890,"open":935,"high":1876,"low":1059,"close":1035,"change":422,"percent_change":204,"volume":1724,"transactions":9,"vwap":1035},"2025-10-10",{"date":1892,"open":1033,"high":1700,"low":1866,"close":1893,"change":1576,"percent_change":900,"volume":1894,"transactions":9,"vwap":1893},"2025-10-09",44.98,206800,{"date":1896,"open":1897,"high":1194,"low":1032,"close":1033,"change":1155,"percent_change":1156,"volume":1898,"transactions":9,"vwap":1033},"2025-10-08",44.59,139300,{"date":1900,"open":1032,"high":1901,"low":1816,"close":1048,"change":1902,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1048},"2025-10-07",44.95,0,164300,{"date":1905,"open":1570,"high":1853,"low":1500,"close":1048,"change":1672,"percent_change":316,"volume":1716,"transactions":9,"vwap":1048},"2025-10-06",{"date":1907,"open":1059,"high":1139,"low":1059,"close":1570,"change":432,"percent_change":1007,"volume":1908,"transactions":9,"vwap":1570},"2025-10-03",219400,{"date":1910,"open":1500,"high":1828,"low":1911,"close":1682,"change":1049,"percent_change":768,"volume":1912,"transactions":9,"vwap":1682},"2025-10-02",43.76,160600,{"date":1914,"open":1494,"high":1135,"low":1041,"close":1025,"change":1915,"percent_change":295,"volume":1916,"transactions":9,"vwap":1025},"2025-10-01",-0.74,175300,{"date":1918,"open":1919,"high":1095,"low":1853,"close":1700,"change":127,"percent_change":1431,"volume":1920,"transactions":9,"vwap":1700},"2025-09-30",44.82,156600,{"date":1922,"open":1108,"high":1108,"low":212,"close":1484,"change":1923,"percent_change":1924,"volume":1078,"transactions":9,"vwap":1484},"2025-09-29",-0.88,-1.92,{"date":1926,"open":927,"high":1747,"low":945,"close":1108,"change":1189,"percent_change":810,"volume":1245,"transactions":9,"vwap":1108},"2025-09-26",{"date":1928,"open":1659,"high":1063,"low":1929,"close":1095,"change":223,"percent_change":1760,"volume":1930,"transactions":9,"vwap":1095},"2025-09-25",45.080002,179500,{"date":1932,"open":1727,"high":1100,"low":927,"close":1933,"change":275,"percent_change":1183,"volume":1934,"transactions":9,"vwap":1933},"2025-09-24",45.76,190200,{"date":1936,"open":243,"high":1606,"low":243,"close":951,"change":348,"percent_change":433,"volume":1937,"transactions":9,"vwap":951},"2025-09-23",251200,{"date":1939,"open":1933,"high":1940,"low":1941,"close":1763,"change":876,"percent_change":1336,"volume":1942,"transactions":9,"vwap":1763},"2025-09-22",46.040001,45.55,255400,{"date":1944,"open":1747,"high":1657,"low":922,"close":998,"change":746,"percent_change":369,"volume":1945,"transactions":9,"vwap":998},"2025-09-19",687300,{"date":1947,"open":1088,"high":1121,"low":1088,"close":1948,"change":1110,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-18",46.33,1.25,271800,{"date":1952,"open":242,"high":1657,"low":1581,"close":1933,"change":1227,"percent_change":348,"volume":1953,"transactions":9,"vwap":1933},"2025-09-17",312900,{"date":1955,"open":1606,"high":1606,"low":1090,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-16",45.68,-1.31,-2.79,240500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1515,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-15",47.58,47.7,46.93,46.99,-1.26,194000,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":487,"percent_change":488,"volume":1973,"transactions":9,"vwap":1972},"2025-09-12",47.14,47.81,47.59,215400,{"date":1975,"open":1614,"high":1976,"low":968,"close":1977,"change":107,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-11",47.72,47.57,2.17,213500,{"date":1981,"open":968,"high":907,"low":1072,"close":920,"change":876,"percent_change":1336,"volume":1982,"transactions":9,"vwap":920},"2025-09-10",164400,{"date":1984,"open":1940,"high":959,"low":1940,"close":1606,"change":1792,"percent_change":876,"volume":1985,"transactions":9,"vwap":1606},"2025-09-09",188200,{"date":1987,"open":1565,"high":1734,"low":953,"close":1623,"change":845,"percent_change":1109,"volume":1988,"transactions":9,"vwap":1623},"2025-09-08",162300,{"date":1990,"open":1991,"high":1992,"low":997,"close":1100,"change":1768,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1100},"2025-09-05",46.89,47.32,-1.45,156200,{"date":1996,"open":1997,"high":1998,"low":1064,"close":1998,"change":667,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-04",46.44,46.96,1.71,206700,{"date":2002,"open":243,"high":2003,"low":1108,"close":1006,"change":1792,"percent_change":876,"volume":2004,"transactions":9,"vwap":1006},"2025-09-03",46.36,299400,{"date":2006,"open":1933,"high":1565,"low":945,"close":2007,"change":1638,"percent_change":1424,"volume":2008,"transactions":9,"vwap":2007},"2025-09-02",46.12,209200,{"date":2010,"open":1072,"high":2011,"low":1777,"close":2012,"change":432,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-29",46.15,45.98,0.44,220800,{"date":2016,"open":1658,"high":1763,"low":1180,"close":1728,"change":774,"percent_change":526,"volume":2017,"transactions":9,"vwap":1728},"2025-08-28",261400,{"date":2019,"open":1599,"high":1767,"low":1599,"close":213,"change":1205,"percent_change":400,"volume":2020,"transactions":9,"vwap":213},"2025-08-27",187900,{"date":2022,"open":1027,"high":20,"low":2023,"close":944,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":944},"2025-08-26",44.7,-0.06,-0.13,200900,{"date":2028,"open":1108,"high":1752,"low":1700,"close":2029,"change":336,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-25",45.21,-1.65,171600,{"date":2033,"open":213,"high":1636,"low":1876,"close":1072,"change":1431,"percent_change":780,"volume":1885,"transactions":9,"vwap":1072},"2025-08-22",{"date":2035,"open":1753,"high":1081,"low":2036,"close":945,"change":675,"percent_change":2037,"volume":2038,"transactions":9,"vwap":945},"2025-08-21",45.11,-0.11,96400,{"date":2040,"open":1082,"high":1956,"low":1140,"close":1683,"change":433,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1683},"2025-08-20",0.87,123100,{"date":2044,"open":1715,"high":921,"low":1715,"close":1139,"change":389,"percent_change":712,"volume":2045,"transactions":9,"vwap":1139},"2025-08-19",142500,{"date":2047,"open":1165,"high":212,"low":1816,"close":212,"change":845,"percent_change":774,"volume":2048,"transactions":9,"vwap":212},"2025-08-18",134300,{"date":2050,"open":1135,"high":1135,"low":2051,"close":1165,"change":1250,"percent_change":1966,"volume":2052,"transactions":9,"vwap":1165},"2025-08-15",44.44,265900,{"date":2054,"open":2023,"high":2036,"low":189,"close":1180,"change":1189,"percent_change":1190,"volume":2055,"transactions":9,"vwap":1180},"2025-08-14",209600,{"date":2057,"open":1045,"high":1140,"low":1160,"close":2058,"change":1310,"percent_change":604,"volume":1985,"transactions":9,"vwap":2058},"2025-08-13",44.67,{"date":2060,"open":2061,"high":2058,"low":2061,"close":202,"change":1508,"percent_change":648,"volume":2062,"transactions":9,"vwap":202},"2025-08-12",44.19,214900,{"date":2064,"open":1816,"high":2065,"low":2066,"close":1693,"change":305,"percent_change":946,"volume":2067,"transactions":9,"vwap":1693},"2025-08-11",44.49,43.94,203900,{"date":2069,"open":1417,"high":1816,"low":2070,"close":1500,"change":26,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1500},"2025-08-08",42.64,1.64,253800,{"date":2074,"open":1402,"high":212,"low":2075,"close":1241,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1241},"2025-08-07",42.29,1.06,2.5,286800,{"date":2080,"open":1279,"high":1401,"low":2081,"close":2082,"change":923,"percent_change":1147,"volume":2083,"transactions":9,"vwap":2082},"2025-08-06",42.0099983,42.34,281200,{"date":2085,"open":2086,"high":2082,"low":2087,"close":2088,"change":604,"percent_change":151,"volume":2089,"transactions":9,"vwap":2088},"2025-08-05",41.94,41.73,42.060001,226700,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":1508,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-04",41.43,41.91,41.9,1.53,205800,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":1966,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-01",42.28,41.15,41.27,-2.96,325700,{"date":2105,"open":2106,"high":2107,"low":2106,"close":1536,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1536},"2025-07-31",41.0099983,42.62,1.11,2.68,359400,{"date":2112,"open":1280,"high":2087,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-07-30",41.25,41.42,-0.07,-0.17,203800,{"date":2119,"open":2094,"high":1279,"low":2120,"close":1280,"change":676,"percent_change":731,"volume":2121,"transactions":9,"vwap":1280},"2025-07-29",41.4,242000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1774,"percent_change":781,"volume":2128,"transactions":9,"vwap":2127},"2025-07-28",41.16,41.81,40.73,41.59,351600,{"date":2130,"open":2127,"high":1328,"low":2131,"close":2132,"change":1915,"percent_change":1408,"volume":2133,"transactions":9,"vwap":2132},"2025-07-25",40.54,40.64,313600,{"date":2135,"open":2136,"high":1287,"low":2137,"close":1286,"change":1729,"percent_change":947,"volume":2138,"transactions":9,"vwap":1286},"2025-07-24",41.41,41.24,298500,{"date":2140,"open":2141,"high":1278,"low":2142,"close":2143,"change":623,"percent_change":1336,"volume":2144,"transactions":9,"vwap":2143},"2025-07-23",41.79,41.18,41.67,413400,{"date":2146,"open":2147,"high":2148,"low":2147,"close":1340,"change":1538,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1340},"2025-07-22",40.95,41.69,1.49,268000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":794,"percent_change":264,"volume":2157,"transactions":9,"vwap":2156},"2025-07-21",41.48,41.53,40.82,40.96,203700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":112,"percent_change":691,"volume":2164,"transactions":9,"vwap":2163},"2025-07-18",41.14,41.58,41.09,41.37,243600,{"date":2166,"open":2167,"high":2092,"low":2167,"close":2168,"change":1007,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-17",40.6,41.31,1.1,230500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":2176,"percent_change":830,"volume":2177,"transactions":9,"vwap":2174},"2025-07-16",40.33,40.86,40.040001,0.69,306200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":294,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-15",40.69,40.87,40.16,40.17,-1.98,245800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":923,"percent_change":2176,"volume":2192,"transactions":9,"vwap":2191},"2025-07-14",40.59,41.040001,40.53,40.98,335200,{"date":2194,"open":2195,"high":2147,"low":2196,"close":2197,"change":845,"percent_change":1424,"volume":2198,"transactions":9,"vwap":2197},"2025-07-11",40.63,40.37,40.7,349100,{"date":2200,"open":2197,"high":2201,"low":2196,"close":2202,"change":761,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-10",40.85,40.58,-1.02,278400,{"date":2206,"open":2207,"high":2153,"low":2208,"close":2209,"change":768,"percent_change":754,"volume":2210,"transactions":9,"vwap":2209},"2025-07-09",41.45,40.46,41,226400,{"date":2212,"open":2148,"high":2081,"low":2114,"close":2213,"change":613,"percent_change":546,"volume":2214,"transactions":9,"vwap":2213},"2025-07-08",41.5,251900,{"date":2216,"open":1316,"high":2217,"low":2218,"close":2219,"change":1183,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-07",42.74,41.71,41.8,-1.88,282800,{"date":2223,"open":2224,"high":2070,"low":2224,"close":1430,"change":1689,"percent_change":1014,"volume":1930,"transactions":9,"vwap":1430},"2025-07-03",42.14,{"date":2226,"open":1333,"high":1695,"low":2227,"close":1242,"change":1871,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1242},"2025-07-02",41.68,-2.6,274900,{"date":2231,"open":1256,"high":1347,"low":1356,"close":2232,"change":1310,"percent_change":604,"volume":2233,"transactions":9,"vwap":2232},"2025-07-01",43.040001,248300,{"date":2235,"open":1455,"high":1210,"low":2236,"close":1464,"change":1227,"percent_change":477,"volume":1769,"transactions":9,"vwap":1464},"2025-06-30",42.66,{"date":2238,"open":1273,"high":1265,"low":1298,"close":1267,"change":1638,"percent_change":1103,"volume":2239,"transactions":9,"vwap":1267},"2025-06-27",361100,{"date":2241,"open":2075,"high":1537,"low":2099,"close":1546,"change":214,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1546},"2025-06-26",1.28,213000,{"date":2245,"open":1552,"high":1552,"low":2246,"close":2247,"change":659,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-25",42.18,42.21,-1.52,233000,{"date":2251,"open":1218,"high":1394,"low":2252,"close":1436,"change":946,"percent_change":1915,"volume":2253,"transactions":9,"vwap":1436},"2025-06-24",42.82,268500,{"date":2255,"open":2256,"high":1218,"low":2256,"close":1465,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1465},"2025-06-23",41.95,1.04,2.47,230800,{"date":2261,"open":1242,"high":1327,"low":1242,"close":2224,"change":112,"percent_change":1638,"volume":2262,"transactions":9,"vwap":2224},"2025-06-20",422200,{"date":2264,"open":2256,"high":1547,"low":1264,"close":2265,"change":112,"percent_change":1638,"volume":2266,"transactions":9,"vwap":2265},"2025-06-18",42.080002,232200,{"date":2268,"open":2086,"high":1348,"low":2269,"close":1448,"change":2025,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1448},"2025-06-17",41.61,-0.31,276200,{"date":2273,"open":2274,"high":2252,"low":1315,"close":1279,"change":753,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1279},"2025-06-16",42.59,-1.5,219100,{"date":2278,"open":1438,"high":1695,"low":1530,"close":1443,"change":658,"percent_change":795,"volume":2279,"transactions":9,"vwap":1443},"2025-06-13",207300,{"date":2281,"open":1403,"high":1209,"low":1254,"close":1210,"change":1363,"percent_change":2041,"volume":1398,"transactions":9,"vwap":1210},"2025-06-12",{"date":2283,"open":2070,"high":1507,"low":1449,"close":1226,"change":348,"percent_change":1189,"volume":2284,"transactions":9,"vwap":1226},"2025-06-11",256200,{"date":2286,"open":1255,"high":1471,"low":2287,"close":2288,"change":761,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-10",42.38,42.58,-0.98,256900,{"date":2292,"open":2293,"high":2293,"low":1423,"close":1417,"change":264,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1417},"2025-06-09",44.07,-2.25,364600,{"date":2297,"open":1519,"high":1867,"low":1215,"close":1867,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1867},"2025-06-06",0.84,1.95,271200,{"date":2302,"open":1243,"high":1512,"low":1530,"close":1209,"change":691,"percent_change":156,"volume":2303,"transactions":9,"vwap":1209},"2025-06-05",391700,{"date":2305,"open":1203,"high":1299,"low":1514,"close":1417,"change":234,"percent_change":496,"volume":902,"transactions":9,"vwap":1417},"2025-06-04",{"date":2307,"open":1362,"high":2308,"low":1215,"close":1232,"change":316,"percent_change":954,"volume":1220,"transactions":9,"vwap":1232},"2025-06-03",44.029999,{"date":2310,"open":1354,"high":2311,"low":1514,"close":1815,"change":1363,"percent_change":861,"volume":2312,"transactions":9,"vwap":1815},"2025-06-02",43.81,199100,{"date":2314,"open":1354,"high":1815,"low":1436,"close":1369,"change":845,"percent_change":923,"volume":2315,"transactions":9,"vwap":1369},"2025-05-30",240800,{"date":2317,"open":2318,"high":1231,"low":1464,"close":1498,"change":675,"percent_change":1672,"volume":2319,"transactions":9,"vwap":1498},"2025-05-29",43.28,161500,{"date":2321,"open":2322,"high":2323,"low":1454,"close":2324,"change":234,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-05-28",43.75,43.87,43.36,-1.21,189600,{"date":2328,"open":1209,"high":1204,"low":1346,"close":1047,"change":786,"percent_change":2329,"volume":1825,"transactions":9,"vwap":1047},"2025-05-27",2.26,{"date":2331,"open":1551,"high":2332,"low":1261,"close":1223,"change":1672,"percent_change":306,"volume":2333,"transactions":9,"vwap":1223},"2025-05-23",43.080002,239700,{"date":2335,"open":1552,"high":1349,"low":2336,"close":2232,"change":676,"percent_change":1141,"volume":2337,"transactions":9,"vwap":2232},"2025-05-22",42.2,574500,{"date":2339,"open":1422,"high":2311,"low":1346,"close":1471,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1471},"2025-05-21",-0.82,-1.87,285600,{"date":2344,"open":1911,"high":2051,"low":1911,"close":1204,"change":1902,"percent_change":1902,"volume":2345,"transactions":9,"vwap":1204},"2025-05-20",540900,{"date":2347,"open":1355,"high":1688,"low":2348,"close":1204,"change":1189,"percent_change":712,"volume":2349,"transactions":9,"vwap":1204},"2025-05-19",43.2,564600,{"date":2351,"open":1537,"high":1152,"low":1430,"close":1519,"change":712,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1519},"2025-05-16",2.25,523600,{"date":2355,"open":2143,"high":1402,"low":1293,"close":2288,"change":2108,"percent_change":2109,"volume":2356,"transactions":9,"vwap":2288},"2025-05-15",495100,{"date":2358,"open":1334,"high":2219,"low":2359,"close":2360,"change":2025,"percent_change":2270,"volume":2361,"transactions":9,"vwap":2360},"2025-05-14",41.049999,41.47,357800,{"date":2363,"open":1292,"high":1407,"low":2364,"close":2365,"change":633,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-05-13",41.35,41.6,-0.95,465500,{"date":2369,"open":1225,"high":1225,"low":2269,"close":2370,"change":2371,"percent_change":1310,"volume":2372,"transactions":9,"vwap":2370},"2025-05-12",42,0.03,412100,{"date":2374,"open":2370,"high":1476,"low":2269,"close":2375,"change":2371,"percent_change":1310,"volume":2376,"transactions":9,"vwap":2375},"2025-05-09",41.97,188800,{"date":2378,"open":2379,"high":1301,"low":1287,"close":2086,"change":877,"percent_change":1390,"volume":2380,"transactions":9,"vwap":2086},"2025-05-08",41.83,214300,{"date":2382,"open":2383,"high":2370,"low":2384,"close":2218,"change":623,"percent_change":1336,"volume":2385,"transactions":9,"vwap":2218},"2025-05-07",41.3,40.060001,376100,{"date":2387,"open":2141,"high":1547,"low":2197,"close":2269,"change":970,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2269},"2025-05-06",-1.44,262300,{"date":2391,"open":1291,"high":1547,"low":1322,"close":1248,"change":2392,"percent_change":2115,"volume":2393,"transactions":9,"vwap":1248},"2025-05-05",-0.03,185300,{"date":2395,"open":2161,"high":1309,"low":2161,"close":2396,"change":2041,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-02",42.25,2.1,244300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1286,"change":1642,"percent_change":1450,"volume":2404,"transactions":9,"vwap":1286},"2025-05-01",41.36,41.7,40.9,257500,{"date":2406,"open":1395,"high":1272,"low":2407,"close":2408,"change":224,"percent_change":2184,"volume":2409,"transactions":9,"vwap":2408},"2025-04-30",40.88,41.54,290400,{"date":2411,"open":2213,"high":1327,"low":2383,"close":2287,"change":43,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2287},"2025-04-29",1.75,327100,{"date":2415,"open":2155,"high":1322,"low":147,"close":2416,"change":1774,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-04-28",41.65,2.33,315500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2197,"change":739,"percent_change":487,"volume":2424,"transactions":9,"vwap":2197},"2025-04-25",40.47,40.72,39.65,235200,{"date":2426,"open":2427,"high":2428,"low":2384,"close":2180,"change":1103,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2180},"2025-04-24",40.22,40.83,0.82,197700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":112,"percent_change":691,"volume":2437,"transactions":9,"vwap":2436},"2025-04-23",40.39,40.99,40.2,40.36,224300,{"date":184,"open":2439,"high":2167,"low":180,"close":2440,"change":786,"percent_change":2258,"volume":2441,"transactions":9,"vwap":2440},39.33,40.3,217500]