[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNI":3,"homepage-market-summary":35,"stock-historical-HNI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HNI","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},"HNI Corporation","NYSE",null,"OFFICE FURNITURE (NO WOOD)","HNI Corp is a provider of commercial furnishings and hearth products. Its two reportable segments are workplace furnishings and residential building products. The workplace furnishings segment includes furniture systems, seating, storage, tables, architectural products, ancillary products, and hospitality products. The residential building products segment includes various gas, wood, electric, and pellet-fueled fireplaces, inserts, stoves, facings, outdoor fire pits and fire tables, and accessories. The company's products are sold through independent dealers, distributors, eCommerce retailers, wholesalers, and retail outlets. A majority of the firm's revenue is generated from the Workplace furnishings segment. Geographically, it operates in the United States.","19,500","Muscatine, IA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9902,1.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},46.82,47.83,48.33,46.54,46.73,0.09,0.19,516884.325811,10649,47.1073,52.79,28.93,696457.367591224,75,9239,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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",[104,109,114,119,124,129,134,139,144,149,154],{"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":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},53.29,635642,232009441.897806,13.67,"2025-04-22",[187,188,198,209,220,230,241,252,263,274,284,294,304,314,325,335,345,356,366,376,385,395,404,415,425,436,446,457,467,476,486,497,507,517,527,537,547,558,567,576,587,597,607,617,626,636,646,656,667,677,688,699,708,717,728,735,743,752,760,767,775,783,791,799,806,813,819,828,835,843,850,859,867,875,883,892,901,909,917,926,935,944,950,958,966,975,983,992,1000,1006,1011,1019,1027,1033,1039,1048,1054,1061,1068,1074,1083,1091,1098,1104,1113,1120,1129,1137,1146,1155,1163,1171,1179,1187,1194,1201,1208,1216,1222,1228,1236,1244,1252,1258,1267,1275,1280,1288,1293,1301,1309,1317,1324,1332,1341,1349,1357,1365,1373,1381,1388,1393,1401,1407,1415,1421,1428,1437,1442,1450,1458,1466,1473,1481,1486,1493,1500,1504,1510,1517,1526,1535,1544,1552,1560,1566,1573,1580,1586,1595,1599,1606,1611,1618,1625,1632,1637,1643,1648,1656,1663,1670,1676,1683,1690,1697,1704,1711,1718,1725,1732,1738,1745,1750,1756,1761,1767,1774,1780,1787,1793,1799,1805,1812,1820,1824,1829,1835,1844,1851,1855,1861,1869,1875,1880,1884,1892,1898,1904,1912,1920,1924,1931,1935,1941,1947,1953,1959,1963,1968,1974,1979,1985,1994,2000,2008,2015,2022,2029,2036,2043,2050,2054,2061,2067,2075,2082,2087,2094,2101,2106,2111,2116,2122,2130,2134,2143,2148,2153,2159,2165,2171,2176,2183,2188,2195,2201,2208,2214,2220,2227,2231,2237,2243,2248,2253,2260,2264,2268,2273,2281,2287,2292,2297,2301,2305,2312,2317,2324,2330,2333,2338,2342,2349,2357,2366,2372,2379,2384,2389,2394,2400,2409,2415,2421,2428,2435,2442,2449,2453,2459,2464,2470,2475,2482,2487,2493,2501,2507,2514,2520,2524,2532,2536,2540,2544,2548,2553,2560,2565,2571,2578,2583,2587,2591,2597,2605,2611,2617,2623,2629,2634,2638,2644,2648,2652,2656,2660,2665,2669,2673,2681,2685,2692,2697,2703,2709,2714,2719,2723,2729,2733,2739,2744,2749],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",45.275,47.14,44.8,1.41,3.11,532208.607944,9246,46.3924,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",46.7,46.81,45.3,45.32,-1.33,-2.85,638861.039437,8438,45.7399,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",46.92,47.2,46.28,46.65,-0.21,-0.45,408026.039531,7639,46.5983,{"date":221,"open":201,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",47.48,46.63,46.86,-0.35,-0.74,599595.760126,10138,46.9998,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",46.62,47.65,46.11,47.21,0.53,1.14,522818.914079,8843,47.1712,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",47.02,47.25,45.935,46.68,-0.48,-1.02,514989.584637,10694,46.4784,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",47.4,47.98,46.34,47.16,-0.63,-1.32,597761.425335,10709,47.1076,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",47.13,48.35,46.945,47.79,1.58,3.42,691483.074268,12161,47.7115,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",46.6,45.075,46.21,0.1,0.22,563120.140896,10449,46.0005,{"date":285,"open":286,"high":287,"low":288,"close":234,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",46.32,46.72,45.76,-0.24,-0.52,1049011.195439,9613,46.0855,{"date":295,"open":296,"high":212,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",47.06,46.2,46.35,0.14,0.3,557832.056166,9562,46.3721,{"date":305,"open":306,"high":307,"low":308,"close":278,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",45.99,46.615,45.72,0.28,0.61,568608.215855,9283,46.263,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",46.97,47.015,45.89,45.93,-0.77,-1.65,690614.776351,11471,46.107,{"date":326,"open":327,"high":328,"low":329,"close":200,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",46.71,47.2025,46.51,-0.17,-0.36,495426.304281,10083,46.773,{"date":336,"open":296,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",47.5,46.645,46.87,0.57,1.23,476487.355211,9681,47.0111,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",46.69,47,46.07,46.3,-0.99,-2.09,783532.259181,11510,46.371,{"date":357,"open":358,"high":359,"low":265,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",48,48.2199,47.29,-0.94,-1.95,492567.510314,11934,47.4403,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",49.19,47.99,48.23,-1.43,-2.88,445183.923048,10477,48.3887,{"date":377,"open":358,"high":378,"low":255,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",49.735,49.66,1.43,2.96,369467.65838,9265,49.4142,{"date":386,"open":387,"high":388,"low":389,"close":370,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",49.08,49.215,48.05,-0.12,-0.25,593549.077875,9919,48.3235,{"date":396,"open":397,"high":398,"low":337,"close":266,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",47.73,49.2,0.89,1.88,503076.001516,10636,48.5991,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",47.76,48.39,47.18,47.46,-0.97,-2,390967.028765,10803,47.5531,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",48.96,47.66,48.43,-0.7,-1.42,1277838.123025,10889,48.1423,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",49.55,50.01,48.98,49.13,-0.83,-1.66,345993.614127,7282,49.3306,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",49.27,50.2699,49.96,0.04,0.08,439830.96042,9130,49.974,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",50,50.34,49.2056,49.92,-0.02,-0.04,546797.542013,10005,49.831,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":400,"volume":464,"transactions":465,"vwap":466},"2026-08-25",49.65,49.98,48.7001,49.94,0.92,347487.382258,7671,49.5728,{"date":468,"open":469,"high":428,"low":470,"close":471,"change":215,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",49.28,48.95,49.02,-0.43,384079.00735,9418,49.2517,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":380,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",48.51,49.36,48.005,49.23,2.99,1026042.89091,10418,48.9448,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",47.33,47.93,45.39,47.8,-0.59,-1.22,316998.528867,10242,47.6824,{"date":498,"open":499,"high":500,"low":501,"close":407,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",48.21,49.05,47.94,0.87,1.83,337860.746245,8474,48.3227,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":432,"volume":514,"transactions":515,"vwap":516},"2026-08-18",48.02,48.65,47.4801,47.52,-0.8,360198.819442,10528,47.8979,{"date":518,"open":407,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",48.55,47.86,48.32,-0.54,-1.11,289623.341221,8682,48.1942,{"date":528,"open":529,"high":530,"low":531,"close":143,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",49.04,49.44,48.53,-0.5,-1.01,233038.905333,6794,48.9305,{"date":538,"open":539,"high":540,"low":541,"close":479,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",49.83,50.16,49.06,0.12,0.24,430962.437676,8633,49.4209,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",49.4,49.74,48.16,49.24,-0.28,-0.57,390233.89075,10001,49.1969,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":236,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",49.03,50.41,49.52,1.08,379495.157057,9098,49.7008,{"date":568,"open":448,"high":569,"low":570,"close":571,"change":572,"percent_change":371,"volume":573,"transactions":574,"vwap":575},"2026-08-10",50.22,47.4804,48.99,-0.71,394360.911002,11128,49.1034,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",49,50.36,48.52,49.7,0.81,1.66,629164.119151,11631,49.6719,{"date":588,"open":589,"high":417,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",48.68,48.0301,48.89,0.29,0.6,414590.8796,8637,48.6993,{"date":598,"open":599,"high":417,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",48.2,47.855,48.6,0.16,0.33,578449.825673,11847,48.4569,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":583,"volume":614,"transactions":615,"vwap":616},"2026-08-04",47.15,48.71,47.1,48.44,0.79,980646.790436,14155,48.255,{"date":618,"open":619,"high":620,"low":619,"close":233,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",45.91,48.11,2.64,5.87,850423.612667,14758,47.5252,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":380,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",43,45.16,42.14,45.01,3.28,1226241.094846,17744,44.1389,{"date":637,"open":638,"high":286,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",44.21,43.49,43.58,0.8,1.87,982911.776884,15888,44.6091,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":259,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",43.65,43.85,42.46,42.78,-2.99,629025.420428,11234,42.8737,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",43.59,44.53,43.565,44.1,1.15,2.68,538178.048081,9485,44.1627,{"date":668,"open":669,"high":640,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",42.32,42.02,42.95,1.33,3.2,647634.622054,11146,42.9795,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",40.75,42.18,40.715,41.62,1.05,2.59,644642.952636,10650,41.6504,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",40.65,41.16,40.18,40.57,-0.65,-1.58,790377.998456,10417,40.541,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":603,"percent_change":582,"volume":705,"transactions":706,"vwap":707},"2026-07-22",41.38,41.76,40.99,41.22,491309.742544,10362,41.282,{"date":709,"open":691,"high":710,"low":711,"close":712,"change":713,"percent_change":410,"volume":714,"transactions":715,"vwap":716},"2026-07-21",41.48,40.61,40.89,-0.4,510467.799464,10050,40.9999,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",41.73,42.39,41.095,41.29,-0.44,-1.05,665062.682744,12432,41.6919,{"date":729,"open":730,"high":731,"low":732,"close":719,"change":216,"percent_change":733,"volume":734,"transactions":9,"vwap":719},"2026-07-17",41.89,43.049999,40.5,-1.07,498100,{"date":736,"open":737,"high":738,"low":739,"close":680,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":680},"2026-07-16",40.83,42.89,40.62,1.73,4.28,628600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",39.65,41.49,39.62,40.45,0.76,1.91,432200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":452,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-14",39.87,40.42,39.11,39.69,-0.05,342900,{"date":761,"open":762,"high":732,"low":763,"close":764,"change":289,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-13",40.15,39.36,39.71,-0.6,438700,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",39.31,40.38,39.95,0.93,2.38,313000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":152,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-09",38.7,39.81,38.32,39.02,0.98,473100,{"date":784,"open":785,"high":754,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",39.74,37.93,38.64,-1.64,-4.07,761500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":78,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-07",41.81,42.24,40.040001,40.28,-2.61,630800,{"date":800,"open":801,"high":802,"low":770,"close":803,"change":804,"percent_change":330,"volume":805,"transactions":9,"vwap":803},"2026-07-06",41.28,41.9,41.36,-0.07,414100,{"date":807,"open":808,"high":809,"low":796,"close":810,"change":613,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-02",41,41.46,41.43,1.94,558900,{"date":814,"open":732,"high":815,"low":796,"close":816,"change":817,"percent_change":340,"volume":818,"transactions":9,"vwap":816},"2026-07-01",40.92,40.64,0.23,836900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",39.64,40.72,39.2,40.41,0.51,1.28,796900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":592,"percent_change":43,"volume":834,"transactions":9,"vwap":833},"2026-06-29",39.040001,40.17,38.31,39.9,1016100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":825,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-26",38.81,39.96,38.54,39.61,1.3,2684400,{"date":844,"open":845,"high":739,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",37.62,39.099998,1.77,4.74,1070900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",34.61,37.36,34.29,37.33,3.08,8.99,859700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":25,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-23",34.07,34.94,33.94,34.25,0.26,658000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":420,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-22",34.52,34.91,33.88,34.16,-2.01,928900,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",32.64,35.25,34.86,2.45,7.56,1382700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",32.67,34.3,32.02,32.41,-0.38,-1.16,1129900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",32.94,33.43,32.4,32.79,0.15,0.46,610900,{"date":902,"open":903,"high":904,"low":905,"close":877,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":877},"2026-06-15",33.58,34.44,32.56,-0.46,-1.39,647800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":452,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-12",33.36,34.2,33.0099983,33.099998,-0.06,581400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",31.8,33.34,31.59,33.12,1.29,4.05,620500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",32.85,33.44,31.79,31.83,-0.85,-2.6,702200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",31.76,32.78,31.6,32.68,1.31,4.18,737000,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":817,"percent_change":164,"volume":949,"transactions":9,"vwap":948},"2026-06-08",31.059999,32.13,31.37,598500,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",30.07,31.26,31.14,1.04,3.46,629600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":804,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-04",30.69,31.040001,29.87,30.1,-0.23,558500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",30.41,30.62,29.67,30.17,-0.58,-1.89,700600,{"date":976,"open":969,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",31.41,30.6,30.75,-0.34,-1.09,564000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",30.37,31.28,29.73,31.09,-0.1,-0.32,957900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":554,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-29",31.29,31.47,30.76,31.19,-1.79,697900,{"date":1001,"open":953,"high":1002,"low":1003,"close":937,"change":898,"percent_change":1004,"volume":1005,"transactions":9,"vwap":937},"2026-05-28",31.85,31.07,0.47,396100,{"date":1007,"open":921,"high":1008,"low":953,"close":1009,"change":127,"percent_change":641,"volume":1010,"transactions":9,"vwap":1009},"2026-05-27",32.080002,31.61,569900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":142,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-26",30.87,31.55,30.84,31.36,2.15,657900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":330,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",30.94,31.21,30.44,30.7,-0.55,470400,{"date":1028,"open":1029,"high":988,"low":1030,"close":1013,"change":1031,"percent_change":193,"volume":1032,"transactions":9,"vwap":1013},"2026-05-21",29.91,29.4,0.43,600600,{"date":1034,"open":1035,"high":1036,"low":31,"close":1023,"change":65,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1023},"2026-05-20",29.28,30.5,4.07,715900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-19",30.39,30.49,29.23,29.25,-0.91,-3.02,574000,{"date":1049,"open":1050,"high":979,"low":1051,"close":1052,"change":865,"percent_change":502,"volume":1053,"transactions":9,"vwap":1052},"2026-05-18",30.059999,29.9,30.16,712400,{"date":1055,"open":1056,"high":931,"low":1057,"close":1051,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1051},"2026-05-15",31.58,29.89,-1.68,-5.32,739900,{"date":1062,"open":1009,"high":1063,"low":1064,"close":1056,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1056},"2026-05-14",32.16,31.34,0.52,1.67,778600,{"date":1069,"open":1070,"high":1070,"low":1071,"close":946,"change":492,"percent_change":1072,"volume":1073,"transactions":9,"vwap":946},"2026-05-13",31.81,30.48,-1.86,959400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-12",32.44,32.5,31.38,31.65,-0.79,-2.44,886900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1076,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1076},"2026-05-11",33.5,33.54,31.96,-1.17,-3.48,724300,{"date":1092,"open":1093,"high":862,"low":1094,"close":1095,"change":981,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-08",34.81,33.59,33.61,-3.14,1303100,{"date":1099,"open":903,"high":1100,"low":1085,"close":1101,"change":193,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-07",35.68,34.7,4.24,1348300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",35.17,35.9,32.52,33.29,-2.94,-8.11,1428500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":157,"percent_change":781,"volume":1119,"transactions":9,"vwap":1118},"2026-05-05",36.16,37.12,36.13,36.23,688100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-04",37.09,37.3,35.67,35.88,-1.56,-4.17,598200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":72,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-01",36.77,37.58,36.33,37.44,2.46,629500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-30",36.21,36.79,36.0099983,36.54,0.13,0.36,558700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",37.69,37.94,35.74,36.41,-1.48,-3.91,580400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":543,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-28",37.84,37.97,37.0099983,37.89,0.64,425200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":758,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-27",37.71,37.99,37.4,37.65,-0.13,689000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":58,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-24",37.17,37.73,36.84,37.7,1.32,340600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-23",37.32,37.87,36.62,37.21,0,396300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1184,"change":1192,"percent_change":289,"volume":1193,"transactions":9,"vwap":1184},"2026-04-22",37.56,37.78,36.93,-0.09,343100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1123,"change":1025,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1123},"2026-04-21",37.92,38.65,37.14,-1.45,470300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1192,"percent_change":289,"volume":1207,"transactions":9,"vwap":1206},"2026-04-20",37.77,38.33,37.6,37.85,526500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1149,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1149},"2026-04-17",36.53,38.28,36.15,2.2,6.16,808600,{"date":1217,"open":1218,"high":1142,"low":1219,"close":1150,"change":330,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1150},"2026-04-16",35.97,35.56,-0.47,488800,{"date":1223,"open":1117,"high":1224,"low":1225,"close":1226,"change":225,"percent_change":410,"volume":1227,"transactions":9,"vwap":1226},"2026-04-15",36.36,35.71,35.91,530600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":955,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-14",35.16,36.61,34.96,36.26,2.95,556300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":300,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-13",34.77,35.24,34.28,35.22,0.86,481000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":25,"volume":1251,"transactions":9,"vwap":1249},"2026-04-10",34.97,35.11,34.56,34.92,0.03,406700,{"date":1253,"open":872,"high":1254,"low":872,"close":1255,"change":592,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",35.37,34.89,0.84,523500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-08",33.8,35.13,33.75,34.6,2.28,7.05,1289700,{"date":1268,"open":1002,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-07",32.46,31.74,32.32,0.21,0.65,676600,{"date":1276,"open":887,"high":1277,"low":977,"close":1278,"change":331,"percent_change":523,"volume":1279,"transactions":9,"vwap":1278},"2026-04-06",32.73,32.11,666500,{"date":1281,"open":1282,"high":1283,"low":1063,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-02",33.31,33.47,32.47,-0.95,-2.84,814300,{"date":1289,"open":1262,"high":1290,"low":1109,"close":1291,"change":1250,"percent_change":25,"volume":1292,"transactions":9,"vwap":1291},"2026-04-01",33.9,33.42,687600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":847,"volume":1300,"transactions":9,"vwap":1298},"2026-03-31",33.21,33.91,32.59,33.39,0.58,824300,{"date":1302,"open":1303,"high":1304,"low":938,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-30",34.74,34.8,32.81,-1.57,-4.57,690200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":431,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-27",34.84,35.18,34.35,34.38,-2.36,607800,{"date":1318,"open":1319,"high":1183,"low":1312,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-26",36.2,35.21,-1.62,-4.4,834200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1144,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-25",36.87,37,35.92,36.83,0.99,647700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-24",36.28,36.85,35.48,36.47,-0.18,-0.49,757000,{"date":1342,"open":1343,"high":1344,"low":1303,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-23",34.83,36.98,36.65,2.66,7.83,1106600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":290,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-20",34.59,34.66,33.72,33.99,-1.51,1996000,{"date":1358,"open":1359,"high":1312,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-19",35,34.22,34.51,-0.81,-2.29,943100,{"date":1366,"open":1175,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-18",37.049999,35.28,35.32,-1.83,-4.93,1023800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1315,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-17",39.8,39.94,37.099998,37.15,-5.97,1183300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":351,"percent_change":1081,"volume":1387,"transactions":9,"vwap":1386},"2026-03-16",40.87,40.93,39.48,39.51,930900,{"date":1389,"open":1390,"high":803,"low":1391,"close":732,"change":441,"percent_change":279,"volume":1392,"transactions":9,"vwap":732},"2026-03-13",40.88,39.57,1481700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1045,"volume":1400,"transactions":9,"vwap":1398},"2026-03-12",40.19,40.85,40.0099983,40.46,-0.37,1004400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":737,"change":132,"percent_change":1330,"volume":1406,"transactions":9,"vwap":737},"2026-03-11",40.12,40.91,39.85,630300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":361,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-10",41.17,41.53,40.37,40.43,-2.27,830000,{"date":1416,"open":1417,"high":1418,"low":1375,"close":1419,"change":804,"percent_change":330,"volume":1420,"transactions":9,"vwap":1419},"2026-03-09",40.8,41.61,41.37,1369300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":523,"percent_change":797,"volume":1427,"transactions":9,"vwap":1426},"2026-03-06",41.77,42.12,40.63,41.44,1250100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-05",42.85,43.34,42.049999,42.55,-0.75,-1.73,630100,{"date":1438,"open":1439,"high":1439,"low":671,"close":1440,"change":1399,"percent_change":932,"volume":1441,"transactions":9,"vwap":1440},"2026-03-04",43.78,43.3,908400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1444,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1444},"2026-03-03",43.67,44.080002,43.27,-1.06,-2.37,860200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":964,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-02",43.98,44.82,43.66,44.73,-0.51,1075000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":492,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-27",45.38,46.02,43.9,44.96,-1.3,921500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":522,"percent_change":1088,"volume":1472,"transactions":9,"vwap":1471},"2026-02-26",46.22,47.78,45.19,45.55,1170800,{"date":1474,"open":1475,"high":1476,"low":1462,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-25",46.74,47.34,46.09,-2.48,-5.11,1521400,{"date":1482,"open":398,"high":581,"low":499,"close":1483,"change":1220,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-24",48.57,-0.96,791700,{"date":1487,"open":1488,"high":1488,"low":407,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-23",49.67,49.040001,-0.86,-1.72,463200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":289,"percent_change":247,"volume":1499,"transactions":9,"vwap":1498},"2026-02-20",50.24,50.87,49.68,49.9,570500,{"date":1501,"open":451,"high":579,"low":530,"close":1502,"change":1185,"percent_change":1185,"volume":1503,"transactions":9,"vwap":1502},"2026-02-19",50.14,523600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1502,"change":542,"percent_change":543,"volume":1509,"transactions":9,"vwap":1502},"2026-02-18",50.12,50.7,49.77,427600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":117,"percent_change":452,"volume":1516,"transactions":9,"vwap":1515},"2026-02-17",50.31,50.73,49.84,50.02,614100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-13",49.61,50.67,49.46,50.029999,0.34,0.68,713000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-12",51.85,52.24,49.63,49.69,-2.03,-3.92,855100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-11",51.87,52.35,51.64,51.72,-0.14,-0.27,459400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":299,"volume":1551,"transactions":9,"vwap":1549},"2026-02-10",52.22,52.59,51.62,51.86,0.07,426400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1199,"volume":1559,"transactions":9,"vwap":1557},"2026-02-09",52.2,52.62,51.51,51.79,-0.76,460800,{"date":1561,"open":1562,"high":30,"low":1562,"close":1563,"change":1564,"percent_change":1264,"volume":1565,"transactions":9,"vwap":1563},"2026-02-06",51.54,52.55,1.17,483200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":563,"percent_change":1017,"volume":1572,"transactions":9,"vwap":1571},"2026-02-05",50.54,51.83,50.25,51.38,591700,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":380,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-04",49.37,50.51,50.3,2.93,452700,{"date":1581,"open":521,"high":379,"low":1582,"close":1583,"change":1584,"percent_change":157,"volume":1585,"transactions":9,"vwap":1583},"2026-02-03",48.26,48.87,0.17,387400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-02",47.84,48.77,47.58,48.7,0.91,1.9,569500,{"date":1596,"open":235,"high":358,"low":1597,"close":268,"change":1004,"percent_change":1330,"volume":1598,"transactions":9,"vwap":268},"2026-01-30",47.060001,491600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":117,"percent_change":452,"volume":1605,"transactions":9,"vwap":1604},"2026-01-29",47.61,47.72,46.95,47.32,422900,{"date":1607,"open":1608,"high":491,"low":211,"close":488,"change":1192,"percent_change":1609,"volume":1610,"transactions":9,"vwap":488},"2026-01-28",47.44,-0.19,621600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":390,"percent_change":391,"volume":1617,"transactions":9,"vwap":1616},"2026-01-27",47.41,47.6,47.049999,47.42,359500,{"date":1619,"open":1614,"high":1620,"low":1621,"close":1622,"change":453,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-26",47.87,46.93,47.54,-0.08,371300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1590,"change":1630,"percent_change":258,"volume":1631,"transactions":9,"vwap":1590},"2026-01-23",47.71,48.0099983,47.31,-0.3,467400,{"date":1633,"open":1634,"high":1635,"low":418,"close":1634,"change":157,"percent_change":164,"volume":1636,"transactions":9,"vwap":1634},"2026-01-22",47.88,48.36,535400,{"date":1638,"open":1621,"high":1639,"low":1621,"close":1640,"change":94,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-21",47.89,47.53,2.19,410900,{"date":1644,"open":24,"high":339,"low":298,"close":329,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":329},"2026-01-20",-0.68,-1.44,592100,{"date":1649,"open":1468,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-16",47.23,45.88,47.19,1.07,2.32,557000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":641,"percent_change":847,"volume":1662,"transactions":9,"vwap":1661},"2026-01-15",45.31,46.49,45.17,46.12,618500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":203,"change":1668,"percent_change":51,"volume":1669,"transactions":9,"vwap":203},"2026-01-14",45.0099983,45.47,44.68,0.45,378200,{"date":1671,"open":1672,"high":203,"low":1673,"close":1674,"change":1250,"percent_change":1550,"volume":1675,"transactions":9,"vwap":1674},"2026-01-13",44.88,44.64,44.87,644800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":899,"percent_change":955,"volume":1682,"transactions":9,"vwap":1681},"2026-01-12",44,44.97,43.86,44.84,453500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":43,"percent_change":1066,"volume":1689,"transactions":9,"vwap":1688},"2026-01-09",43.83,44.44,43.64,44.38,283900,{"date":1691,"open":1692,"high":1693,"low":1692,"close":648,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":648},"2026-01-08",42.66,43.95,0.7,1.63,384300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":671,"change":713,"percent_change":1702,"volume":1703,"transactions":9,"vwap":671},"2026-01-07",43.52,43.74,42.59,-0.92,614400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":310,"percent_change":380,"volume":1710,"transactions":9,"vwap":1709},"2026-01-06",42.37,43.4,42.21,43.35,572500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":602,"percent_change":152,"volume":1717,"transactions":9,"vwap":1716},"2026-01-05",42.33,43.5,42.080002,42.74,550400,{"date":1719,"open":1720,"high":1721,"low":1410,"close":1722,"change":1723,"percent_change":826,"volume":1724,"transactions":9,"vwap":1722},"2026-01-02",41.86,42.67,42.58,0.54,556500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":713,"percent_change":361,"volume":1731,"transactions":9,"vwap":1730},"2025-12-31",42.35,42.63,42,42.040001,360400,{"date":1733,"open":1734,"high":1430,"low":1735,"close":1736,"change":1630,"percent_change":420,"volume":1737,"transactions":9,"vwap":1736},"2025-12-30",42.65,42.31,42.44,405900,{"date":1739,"open":1740,"high":1716,"low":1741,"close":1716,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1716},"2025-12-29",42.45,42.029999,0.41,0.97,351400,{"date":1746,"open":1747,"high":651,"low":1748,"close":1713,"change":1185,"percent_change":1185,"volume":1749,"transactions":9,"vwap":1713},"2025-12-26",42.3,42.07,320000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1713,"change":542,"percent_change":309,"volume":1755,"transactions":9,"vwap":1713},"2025-12-24",42.15,42.49,42.060001,177700,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1708,"change":1630,"percent_change":572,"volume":1760,"transactions":9,"vwap":1708},"2025-12-23",42.0099983,42.6,758100,{"date":1762,"open":1748,"high":1763,"low":1764,"close":1765,"change":1742,"percent_change":1743,"volume":1766,"transactions":9,"vwap":1765},"2025-12-22",42.81,41.97,42.51,839100,{"date":1768,"open":651,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":352,"volume":1773,"transactions":9,"vwap":1771},"2025-12-19",43.21,41.72,42.099998,-0.9,2378700,{"date":1775,"open":1776,"high":1700,"low":1777,"close":628,"change":1065,"percent_change":1778,"volume":1779,"transactions":9,"vwap":628},"2025-12-18",43.46,42.73,1.22,1636800,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":380,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-17",41.049999,42.57,42.48,3.48,1036400,{"date":1788,"open":1789,"high":1790,"low":808,"close":1782,"change":532,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1782},"2025-12-16",41.51,41.87,-1.2,1176200,{"date":1794,"open":1790,"high":1758,"low":1795,"close":1796,"change":1192,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-15",41.35,41.55,-0.22,1476000,{"date":1800,"open":1801,"high":1783,"low":1419,"close":1802,"change":972,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-12",42.56,41.64,-1.37,853800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":990,"percent_change":1434,"volume":1811,"transactions":9,"vwap":1810},"2025-12-11",42.8,44.42,41.91,42.22,1536300,{"date":1813,"open":1814,"high":731,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-10",40.22,40.13,42.54,1.82,4.47,1264900,{"date":1821,"open":1425,"high":1822,"low":824,"close":822,"change":117,"percent_change":452,"volume":1823,"transactions":9,"vwap":822},"2025-12-09",41.42,5238200,{"date":1825,"open":1409,"high":1809,"low":1826,"close":1827,"change":1609,"percent_change":906,"volume":1828,"transactions":9,"vwap":1827},"2025-12-08",40.52,40.73,1412200,{"date":1830,"open":1831,"high":1426,"low":1832,"close":815,"change":1833,"percent_change":258,"volume":1834,"transactions":9,"vwap":815},"2025-12-05",41.060001,40.66,-0.26,558200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-04",41.69,41.92,40.53,41.18,-0.73,-1.74,723100,{"date":1845,"open":1729,"high":1846,"low":1847,"close":1809,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1809},"2025-12-03",42.52,41.67,0.02,0.05,584200,{"date":1852,"open":1741,"high":1853,"low":1789,"close":730,"change":1550,"percent_change":1584,"volume":1854,"transactions":9,"vwap":730},"2025-12-02",42.29,604000,{"date":1856,"open":1857,"high":680,"low":1857,"close":1858,"change":300,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-01",40.96,41.82,0.72,851200,{"date":1862,"open":1863,"high":1864,"low":703,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-28",41.12,41.54,41.52,0.39,0.95,207800,{"date":1870,"open":1857,"high":1871,"low":1857,"close":1872,"change":1873,"percent_change":331,"volume":1874,"transactions":9,"vwap":1872},"2025-11-26",41.56,41.13,-0.15,501500,{"date":1876,"open":824,"high":810,"low":1877,"close":801,"change":1592,"percent_change":1878,"volume":1879,"transactions":9,"vwap":801},"2025-11-25",40.29,2.25,558400,{"date":1881,"open":1425,"high":1396,"low":1882,"close":1411,"change":522,"percent_change":259,"volume":1883,"transactions":9,"vwap":1411},"2025-11-24",39.97,730800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1404,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1404},"2025-11-21",39.58,41.2,39.49,1.57,3.99,1147400,{"date":1893,"open":1894,"high":1895,"low":837,"close":1896,"change":279,"percent_change":127,"volume":1897,"transactions":9,"vwap":1896},"2025-11-20",39.42,39.86,39.34,484600,{"date":1899,"open":1900,"high":1901,"low":787,"close":1902,"change":898,"percent_change":152,"volume":1903,"transactions":9,"vwap":1902},"2025-11-19",39,39.33,39.24,516600,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-18",38.23,39.39,39.09,0.82,2.14,686600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1448,"volume":1919,"transactions":9,"vwap":1917},"2025-11-17",38.95,39.28,38.040001,38.27,-0.93,495600,{"date":1921,"open":830,"high":1915,"low":1922,"close":823,"change":602,"percent_change":1742,"volume":1923,"transactions":9,"vwap":823},"2025-11-14",38.44,521800,{"date":1925,"open":769,"high":1926,"low":1927,"close":830,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":830},"2025-11-13",39.78,38.89,-0.61,-1.54,812900,{"date":1932,"open":1385,"high":838,"low":1933,"close":745,"change":898,"percent_change":152,"volume":1934,"transactions":9,"vwap":745},"2025-11-12",39.37,593100,{"date":1936,"open":1886,"high":1937,"low":1938,"close":1939,"change":25,"percent_change":817,"volume":1940,"transactions":9,"vwap":1939},"2025-11-11",39.73,39.14,39.5,584800,{"date":1942,"open":1943,"high":771,"low":1944,"close":1945,"change":758,"percent_change":1169,"volume":1946,"transactions":9,"vwap":1945},"2025-11-10",39.52,39.18,39.41,672500,{"date":1948,"open":1949,"high":1395,"low":1950,"close":1951,"change":990,"percent_change":513,"volume":1952,"transactions":9,"vwap":1951},"2025-11-07",39.68,38.99,39.46,590200,{"date":1954,"open":1955,"high":1956,"low":1896,"close":1926,"change":713,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1926},"2025-11-06",40.23,40.54,-1,494500,{"date":1960,"open":1961,"high":732,"low":1902,"close":692,"change":453,"percent_change":989,"volume":1962,"transactions":9,"vwap":692},"2025-11-05",40.21,508500,{"date":1964,"open":1961,"high":1965,"low":1966,"close":1814,"change":1185,"percent_change":1185,"volume":1967,"transactions":9,"vwap":1814},"2025-11-04",40.56,39.72,595200,{"date":1969,"open":693,"high":1970,"low":1971,"close":1814,"change":420,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1814},"2025-11-03",40.9,39.66,-1.71,1129200,{"date":1975,"open":1976,"high":1976,"low":1965,"close":815,"change":1220,"percent_change":1977,"volume":1978,"transactions":9,"vwap":815},"2025-10-31",41.21,-1.14,640400,{"date":1980,"open":1981,"high":1982,"low":1390,"close":1983,"change":117,"percent_change":452,"volume":1984,"transactions":9,"vwap":1983},"2025-10-30",41.25,41.84,41.39,831900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-29",44.24,44.48,40.97,41.4,-3.3,-7.38,799400,{"date":1995,"open":1996,"high":1996,"low":1439,"close":1997,"change":391,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-28",46.46,44.7,-0.56,860400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1630,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-27",45.34,45.65,44.86,44.95,-0.66,878800,{"date":2009,"open":1660,"high":2010,"low":2011,"close":2012,"change":899,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-24",45.36,44.9,45.25,1.03,397700,{"date":2016,"open":2017,"high":1679,"low":2018,"close":2019,"change":1004,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-23",44.51,44.25,44.79,1.06,488400,{"date":2023,"open":1686,"high":2024,"low":2025,"close":2026,"change":804,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-22",45,44.23,44.32,-0.16,440800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":964,"percent_change":290,"volume":2035,"transactions":9,"vwap":2034},"2025-10-21",44.5,45.12,44.37,44.39,302000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1299,"percent_change":1177,"volume":2042,"transactions":9,"vwap":2041},"2025-10-20",44.22,44.85,44.17,44.62,486800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":453,"percent_change":1192,"volume":2049,"transactions":9,"vwap":2048},"2025-10-17",43.93,44.49,43.72,44.040001,273100,{"date":2051,"open":2052,"high":1688,"low":1687,"close":1445,"change":390,"percent_change":1542,"volume":2053,"transactions":9,"vwap":1445},"2025-10-16",44.12,479500,{"date":2055,"open":2056,"high":2012,"low":2057,"close":2058,"change":2059,"percent_change":420,"volume":2060,"transactions":9,"vwap":2058},"2025-10-15",44.59,44.07,44.2,-0.31,436700,{"date":2062,"open":1714,"high":2063,"low":2064,"close":2017,"change":613,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2017},"2025-10-14",45.09,43.48,1.81,561800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2047,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2047},"2025-10-13",43.15,43.79,42.96,0.62,1.44,351300,{"date":2076,"open":2077,"high":2077,"low":628,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-10",44.54,43.099998,-1.19,-2.69,338600,{"date":2083,"open":1460,"high":1460,"low":2058,"close":2084,"change":1088,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-09",44.29,-2.57,382100,{"date":2088,"open":1477,"high":1477,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-08",45.33,45.46,-0.33,-0.72,360600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":320,"percent_change":321,"volume":2100,"transactions":9,"vwap":2099},"2025-10-07",46.56,46.9,45.61,45.79,517400,{"date":2102,"open":2103,"high":1615,"low":2104,"close":2096,"change":889,"percent_change":1362,"volume":2105,"transactions":9,"vwap":2096},"2025-10-06",46.77,46.19,449700,{"date":2107,"open":1652,"high":1602,"low":2108,"close":2109,"change":1609,"percent_change":713,"volume":2110,"transactions":9,"vwap":2109},"2025-10-03",46.89,46.94,413100,{"date":2112,"open":2113,"high":408,"low":2114,"close":265,"change":340,"percent_change":1778,"volume":2115,"transactions":9,"vwap":265},"2025-10-02",46.4,46.37,651600,{"date":2117,"open":2118,"high":2097,"low":490,"close":2096,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2096},"2025-10-01",46.64,-0.29,-0.62,667900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":157,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-30",46.43,47.040001,46.29,46.85,0.75,716200,{"date":2131,"open":298,"high":23,"low":308,"close":2132,"change":132,"percent_change":502,"volume":2133,"transactions":9,"vwap":2132},"2025-09-29",46.5,1005800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-26",44.81,46.13,44.56,46.099998,1.26,2.81,931100,{"date":2144,"open":2017,"high":1679,"low":2145,"close":1681,"change":309,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1681},"2025-09-25",44.15,0.63,727800,{"date":2149,"open":2150,"high":2150,"low":1685,"close":2138,"change":1702,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2138},"2025-09-24",45.59,-2.02,927600,{"date":2154,"open":2155,"high":2104,"low":2156,"close":2157,"change":804,"percent_change":1873,"volume":2158,"transactions":9,"vwap":2157},"2025-09-23",45.7,45.35,45.48,701700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1471,"change":1250,"percent_change":1550,"volume":2164,"transactions":9,"vwap":1471},"2025-09-22",45.45,45.74,45.099998,607300,{"date":2166,"open":306,"high":2167,"low":2168,"close":2169,"change":980,"percent_change":226,"volume":2170,"transactions":9,"vwap":2169},"2025-09-19",46.25,45.22,45.52,1388600,{"date":2172,"open":2032,"high":318,"low":192,"close":2173,"change":2174,"percent_change":1135,"volume":2175,"transactions":9,"vwap":2173},"2025-09-18",45.86,1.1,703800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":420,"percent_change":1929,"volume":2182,"transactions":9,"vwap":2181},"2025-09-17",45.69,46.029999,44.31,44.76,540500,{"date":2184,"open":2185,"high":1471,"low":2186,"close":2090,"change":1250,"percent_change":1550,"volume":2187,"transactions":9,"vwap":2090},"2025-09-16",45.5,44.83,572200,{"date":2189,"open":2010,"high":2190,"low":2191,"close":2192,"change":26,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-15",45.97,45.2,45.43,0.42,538900,{"date":2196,"open":288,"high":2197,"low":2198,"close":2199,"change":1080,"percent_change":1491,"volume":2200,"transactions":9,"vwap":2199},"2025-09-12",45.85,45.15,45.24,643800,{"date":2202,"open":2203,"high":1477,"low":2204,"close":2179,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2179},"2025-09-11",45.060001,44.94,1.18,2.63,575000,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2039,"change":1558,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2039},"2025-09-10",45.44,44.63,-1.67,917400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2098,"change":1152,"percent_change":1096,"volume":2219,"transactions":9,"vwap":2098},"2025-09-09",47.080002,47.22,45.49,708500,{"date":2221,"open":2222,"high":1650,"low":2223,"close":2224,"change":2225,"percent_change":613,"volume":2226,"transactions":9,"vwap":2224},"2025-09-08",46.78,46.080002,47.09,0.37,714600,{"date":2228,"open":1996,"high":2224,"low":2229,"close":287,"change":58,"percent_change":2020,"volume":2230,"transactions":9,"vwap":287},"2025-09-05",45.92,597900,{"date":2232,"open":2233,"high":350,"low":2210,"close":2234,"change":1694,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-04",45.82,46.23,1.54,852300,{"date":2238,"open":2186,"high":2239,"low":2240,"close":2239,"change":340,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-03",45.53,44.67,1.27,832300,{"date":2244,"open":2018,"high":2245,"low":2246,"close":1463,"change":1848,"percent_change":441,"volume":2247,"transactions":9,"vwap":1463},"2025-09-02",44.98,44.13,695100,{"date":2249,"open":2250,"high":2251,"low":1997,"close":2204,"change":1623,"percent_change":1338,"volume":2252,"transactions":9,"vwap":2204},"2025-08-29",45.14,45.41,424800,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":442,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-28",45.18,44.34,45.02,0.18,566000,{"date":2261,"open":2211,"high":1463,"low":2262,"close":2204,"change":1272,"percent_change":1004,"volume":2263,"transactions":9,"vwap":2204},"2025-08-27",44.35,650000,{"date":2265,"open":2266,"high":2063,"low":1987,"close":1455,"change":592,"percent_change":1273,"volume":2267,"transactions":9,"vwap":1455},"2025-08-26",44.27,829800,{"date":2269,"open":2270,"high":1665,"low":2271,"close":1686,"change":216,"percent_change":1957,"volume":2272,"transactions":9,"vwap":1686},"2025-08-25",44.65,44.4,885000,{"date":2274,"open":2275,"high":2276,"low":1709,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-22",43.51,45.13,44.89,1.42,3.27,1005300,{"date":2282,"open":1685,"high":1678,"low":2283,"close":2284,"change":522,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-21",43.37,43.47,-1.23,912900,{"date":2288,"open":2033,"high":2017,"low":2289,"close":2290,"change":1797,"percent_change":532,"volume":2291,"transactions":9,"vwap":2290},"2025-08-20",43.89,44.0099983,803100,{"date":2293,"open":2294,"high":2295,"low":1444,"close":2025,"change":310,"percent_change":17,"volume":2296,"transactions":9,"vwap":2025},"2025-08-19",43.97,44.41,522800,{"date":2298,"open":1452,"high":2031,"low":2284,"close":2299,"change":225,"percent_change":513,"volume":2300,"transactions":9,"vwap":2299},"2025-08-18",43.62,561500,{"date":2302,"open":2303,"high":2303,"low":1444,"close":2294,"change":1630,"percent_change":1645,"volume":2304,"transactions":9,"vwap":2294},"2025-08-15",44.45,444300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2266,"change":2310,"percent_change":362,"volume":2311,"transactions":9,"vwap":2266},"2025-08-14",44.55,44.74,43.91,-0.88,636900,{"date":2313,"open":2314,"high":2010,"low":1808,"close":2198,"change":1723,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2198},"2025-08-13",44.75,1.21,762400,{"date":2318,"open":1444,"high":2319,"low":2320,"close":2321,"change":380,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-12",44.69,43.39,44.61,3.31,914100,{"date":2325,"open":1444,"high":2326,"low":720,"close":2327,"change":330,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-11",43.87,43.18,-0.39,730500,{"date":2331,"open":2045,"high":2045,"low":1807,"close":1709,"change":1833,"percent_change":765,"volume":2332,"transactions":9,"vwap":1709},"2025-08-08",1007100,{"date":2334,"open":1686,"high":1686,"low":2335,"close":2336,"change":1797,"percent_change":532,"volume":2337,"transactions":9,"vwap":2336},"2025-08-07",43.32,43.61,1054200,{"date":2339,"open":2307,"high":2181,"low":2340,"close":1685,"change":2059,"percent_change":420,"volume":2341,"transactions":9,"vwap":1685},"2025-08-06",43.2,1162300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":493,"percent_change":2080,"volume":2348,"transactions":9,"vwap":2347},"2025-08-05",45.29,45.54,42.53,44.14,2203100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2010,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2010},"2025-08-04",40.4,48.040001,40.049999,-5.26,-10.39,3686300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-01",50.86,51.58,50.38,50.62,-0.82,-1.59,315100,{"date":2367,"open":2368,"high":2369,"low":1496,"close":2370,"change":390,"percent_change":964,"volume":2371,"transactions":9,"vwap":2370},"2025-07-31",51.11,51.5,51.44,255400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1542,"percent_change":290,"volume":2378,"transactions":9,"vwap":2377},"2025-07-30",51.74,52.12,51.18,51.56,221500,{"date":2380,"open":2381,"high":2381,"low":2382,"close":1569,"change":290,"percent_change":351,"volume":2383,"transactions":9,"vwap":1569},"2025-07-29",52.75,50.99,333300,{"date":2385,"open":2386,"high":2381,"low":2387,"close":1538,"change":1250,"percent_change":112,"volume":2388,"transactions":9,"vwap":1538},"2025-07-28",52.14,51.94,409900,{"date":2390,"open":2386,"high":2391,"low":2392,"close":2391,"change":1065,"percent_change":51,"volume":2393,"transactions":9,"vwap":2391},"2025-07-25",52.32,51.43,211300,{"date":2395,"open":2396,"high":181,"low":2397,"close":2398,"change":420,"percent_change":204,"volume":2399,"transactions":9,"vwap":2398},"2025-07-24",53,50.93,51.8,324900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-23",51.78,52.6,51.22,52.5,1.16,2.26,321300,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":1161,"percent_change":2140,"volume":2414,"transactions":9,"vwap":2413},"2025-07-22",50.69,51.77,51.34,305700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1507,"change":553,"percent_change":1025,"volume":2420,"transactions":9,"vwap":1507},"2025-07-21",51.17,51.47,50.49,162100,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":420,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-18",52.02,50.77,50.98,-1.35,166400,{"date":2429,"open":2430,"high":2423,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-17",50.78,51.68,0.77,1.51,229200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1742,"percent_change":582,"volume":2441,"transactions":9,"vwap":2440},"2025-07-16",50.71,51.12,49.99,50.91,225100,{"date":2443,"open":2444,"high":2445,"low":2419,"close":2446,"change":695,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-15",52.080002,52.21,50.5,-3.03,238000,{"date":2450,"open":2451,"high":2444,"low":2425,"close":2444,"change":2193,"percent_change":582,"volume":2452,"transactions":9,"vwap":2444},"2025-07-14",51.48,217000,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":1558,"percent_change":1199,"volume":2458,"transactions":9,"vwap":2457},"2025-07-11",52.18,51.4,51.66,163100,{"date":2460,"open":2457,"high":2461,"low":2457,"close":2462,"change":1723,"percent_change":955,"volume":2463,"transactions":9,"vwap":2462},"2025-07-10",52.98,52.42,249300,{"date":2465,"open":2466,"high":2387,"low":2467,"close":2468,"change":1273,"percent_change":2241,"volume":2469,"transactions":9,"vwap":2468},"2025-07-09",51.32,51.029999,51.88,276700,{"date":2471,"open":2369,"high":2472,"low":2473,"close":2473,"change":758,"percent_change":989,"volume":2474,"transactions":9,"vwap":2473},"2025-07-08",51.81,51.23,150900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2363,"percent_change":1306,"volume":2481,"transactions":9,"vwap":2480},"2025-07-07",51.71,52.049999,50.84,51.28,231200,{"date":2483,"open":2484,"high":2445,"low":1571,"close":2485,"change":1866,"percent_change":2128,"volume":2486,"transactions":9,"vwap":2485},"2025-07-03",51.9,52.099998,197400,{"date":2488,"open":2489,"high":2490,"low":2479,"close":2477,"change":2491,"percent_change":563,"volume":2492,"transactions":9,"vwap":2477},"2025-07-02",51.09,51.93,0.55,224500,{"date":2494,"open":2495,"high":1548,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-07-01",48.84,48.83,51.16,1.98,4.03,384500,{"date":2502,"open":2503,"high":2503,"low":1583,"close":2504,"change":723,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-30",49.79,49.18,-0.89,312100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1192,"percent_change":1338,"volume":2513,"transactions":9,"vwap":2512},"2025-06-27",49.71,50.15,49.26,49.62,709300,{"date":2515,"open":478,"high":2439,"low":2516,"close":2509,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2509},"2025-06-26",48.029999,1.6,3.33,359100,{"date":2521,"open":255,"high":1591,"low":2522,"close":620,"change":117,"percent_change":452,"volume":2523,"transactions":9,"vwap":620},"2025-06-25",47.45,389100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":142,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-24",47.92,48.4,47.7,48.12,1.39,176400,{"date":2533,"open":2534,"high":512,"low":2229,"close":409,"change":2020,"percent_change":1264,"volume":2535,"transactions":9,"vwap":409},"2025-06-23",46.16,289400,{"date":2537,"open":2538,"high":1652,"low":2223,"close":2113,"change":247,"percent_change":248,"volume":2539,"transactions":9,"vwap":2113},"2025-06-20",47.12,850200,{"date":2541,"open":20,"high":1590,"low":20,"close":2542,"change":1550,"percent_change":898,"volume":2543,"transactions":9,"vwap":2542},"2025-06-18",46.88,280700,{"date":2545,"open":327,"high":2546,"low":327,"close":201,"change":889,"percent_change":1362,"volume":2547,"transactions":9,"vwap":201},"2025-06-17",47.35,296800,{"date":2549,"open":1603,"high":2550,"low":2551,"close":1652,"change":1909,"percent_change":847,"volume":2552,"transactions":9,"vwap":1652},"2025-06-16",47.27,46.45,236300,{"date":2554,"open":2555,"high":1604,"low":2556,"close":2114,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2114},"2025-06-13",47.07,46.26,-1.47,-3.07,243200,{"date":2561,"open":1590,"high":2562,"low":2563,"close":1588,"change":915,"percent_change":1169,"volume":2564,"transactions":9,"vwap":1588},"2025-06-12",47.95,47.28,157100,{"date":2566,"open":419,"high":2567,"low":2568,"close":2569,"change":1339,"percent_change":533,"volume":2570,"transactions":9,"vwap":2569},"2025-06-11",48.73,47.82,47.9,293800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":407,"change":1668,"percent_change":2576,"volume":2577,"transactions":9,"vwap":407},"2025-06-10",48.29,48.76,48.24,0.94,242900,{"date":2579,"open":2224,"high":2580,"low":246,"close":501,"change":2581,"percent_change":663,"volume":2582,"transactions":9,"vwap":501},"2025-06-09",48.09,1.25,308600,{"date":2584,"open":1604,"high":1604,"low":2585,"close":347,"change":442,"percent_change":1584,"volume":2586,"transactions":9,"vwap":347},"2025-06-06",46.33,186300,{"date":2588,"open":2542,"high":348,"low":298,"close":2589,"change":980,"percent_change":2092,"volume":2590,"transactions":9,"vwap":2589},"2025-06-05",46.61,175400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":1603,"change":2059,"percent_change":2006,"volume":2596,"transactions":9,"vwap":1603},"2025-06-04",47.26,47.39,46.84,162300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2593,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2593},"2025-06-03",46.27,47.75,46.060001,1.12,2.43,359300,{"date":2606,"open":2124,"high":246,"low":2607,"close":2608,"change":2328,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-02",45.73,46.14,-0.84,242700,{"date":2612,"open":200,"high":2613,"low":2551,"close":2614,"change":1630,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-30",46.96,46.53,-0.64,291400,{"date":2618,"open":2619,"high":211,"low":2620,"close":2621,"change":1144,"percent_change":2432,"volume":2622,"transactions":9,"vwap":2621},"2025-05-29",46.67,46.38,46.83,168700,{"date":2624,"open":2217,"high":1604,"low":2114,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-05-28",46.47,-0.69,-1.46,171200,{"date":2630,"open":2167,"high":2593,"low":2631,"close":257,"change":1695,"percent_change":2632,"volume":2633,"transactions":9,"vwap":257},"2025-05-27",45.6,3.58,302800,{"date":2635,"open":2090,"high":319,"low":2002,"close":2239,"change":2310,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2239},"2025-05-23",-1.9,193600,{"date":2639,"open":2640,"high":329,"low":2229,"close":2641,"change":147,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-22",46,46.41,0.69,313700,{"date":2645,"open":2113,"high":2103,"low":2190,"close":1477,"change":2079,"percent_change":2646,"volume":2647,"transactions":9,"vwap":1477},"2025-05-21",-2.52,312300,{"date":2649,"open":1640,"high":2650,"low":2125,"close":2563,"change":247,"percent_change":533,"volume":2651,"transactions":9,"vwap":2563},"2025-05-20",47.56,219600,{"date":2653,"open":2654,"high":21,"low":408,"close":406,"change":2027,"percent_change":2091,"volume":2655,"transactions":9,"vwap":406},"2025-05-19",47.3,233800,{"date":2657,"open":2658,"high":1582,"low":406,"close":2526,"change":1584,"percent_change":1144,"volume":2659,"transactions":9,"vwap":2526},"2025-05-16",48.14,390300,{"date":2661,"open":2662,"high":268,"low":488,"close":2600,"change":2663,"percent_change":1273,"volume":2664,"transactions":9,"vwap":2600},"2025-05-15",47.38,0.31,221000,{"date":2666,"open":2573,"high":510,"low":1616,"close":1608,"change":259,"percent_change":2667,"volume":2668,"transactions":9,"vwap":1608},"2025-05-14",-2.71,267800,{"date":2670,"open":2671,"high":2671,"low":601,"close":2574,"change":1873,"percent_change":2059,"volume":2672,"transactions":9,"vwap":2574},"2025-05-13",49.47,253900,{"date":2674,"open":562,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-05-12",50.74,48.5,48.91,1.35,2.84,420600,{"date":2682,"open":2683,"high":1588,"low":2229,"close":2650,"change":841,"percent_change":2141,"volume":2684,"transactions":9,"vwap":2650},"2025-05-09",46.31,675000,{"date":2686,"open":2687,"high":2688,"low":2145,"close":2556,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2556},"2025-05-08",44.16,47.099998,2.44,5.57,479200,{"date":2693,"open":1444,"high":2203,"low":2694,"close":2695,"change":152,"percent_change":502,"volume":2696,"transactions":9,"vwap":2695},"2025-05-07",42.5,43.82,819700,{"date":2698,"open":1722,"high":2284,"low":2699,"close":2700,"change":2701,"percent_change":2146,"volume":2702,"transactions":9,"vwap":2700},"2025-05-06",42.47,43.44,0.27,534700,{"date":2704,"open":1769,"high":2705,"low":2706,"close":2707,"change":972,"percent_change":204,"volume":2708,"transactions":9,"vwap":2707},"2025-05-05",43.75,43.060001,43.17,254300,{"date":2710,"open":2694,"high":1680,"low":2694,"close":2705,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2705},"2025-05-02",1.56,3.7,224000,{"date":2715,"open":1722,"high":651,"low":1424,"close":2716,"change":2717,"percent_change":1833,"volume":2718,"transactions":9,"vwap":2716},"2025-05-01",42.19,-0.11,200700,{"date":2720,"open":1715,"high":2721,"low":809,"close":1747,"change":1541,"percent_change":2091,"volume":2722,"transactions":9,"vwap":1747},"2025-04-30",42.4,224900,{"date":2724,"open":2725,"high":2726,"low":2725,"close":1736,"change":2225,"percent_change":2727,"volume":2728,"transactions":9,"vwap":1736},"2025-04-29",41.85,42.64,0.88,204500,{"date":2730,"open":2716,"high":1801,"low":2731,"close":1748,"change":390,"percent_change":553,"volume":2732,"transactions":9,"vwap":1748},"2025-04-28",41.65,241800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2716,"change":2027,"percent_change":889,"volume":2738,"transactions":9,"vwap":2716},"2025-04-25",42.09,42.2,41.63,151300,{"date":2740,"open":2741,"high":2742,"low":691,"close":1727,"change":1592,"percent_change":1213,"volume":2743,"transactions":9,"vwap":1727},"2025-04-24",41.6,42.41,197800,{"date":2745,"open":2746,"high":2747,"low":801,"close":1426,"change":127,"percent_change":310,"volume":2748,"transactions":9,"vwap":1426},"2025-04-23",42.26,42.75,193100,{"date":185,"open":1863,"high":1981,"low":796,"close":2750,"change":1550,"percent_change":1584,"volume":2751,"transactions":9,"vwap":2750},41.19,255200]