[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUBG":3,"homepage-market-summary":35,"stock-historical-HUBG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HUBG","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},"HUB Group Inc","Nasdaq",null,"ARRANGEMENT OF TRANSPORTATION OF FREIGHT & CARGO","Hub Group ranks among the largest providers of rail intermodal service. Approximately 60% of consolidated revenue comes from Hub's intermodal and transportation solutions division. ITS includes its flagship intermodal operations, which use the Class I rail carriers for the underlying line-haul movement of containers, as well as its dedicated truckload shipping unit. Hub's logistics segment includes its asset-light truck brokerage operations along with its outsourced transportation management, warehousing and fulfillment, and heavy-goods final mile delivery offerings. Hub often makes tuck-in acquisitions that expand its brokerage, last-mile, and dedicated offerings.","6,604","Oak Brook, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6795,0.5,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},29.77,30.51,30.87,29.61,30.15,-0.38,-1.26,1164280.124591,18664,29.9906,53.26,29.37,891027.54089044,1.7,7688,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},793490,289623985.22261,-7.6,"2025-04-22",[186,187,196,207,217,228,239,250,260,270,280,290,301,312,322,333,344,355,366,376,386,396,406,417,426,437,448,459,470,481,490,501,507,516,526,537,548,558,568,578,588,596,607,618,629,640,651,661,672,683,692,703,714,724,734,741,749,757,766,773,781,788,794,801,809,818,827,835,843,851,858,866,874,880,887,895,903,910,917,926,933,939,947,954,961,968,974,982,988,994,1001,1009,1017,1025,1034,1042,1050,1056,1063,1072,1081,1089,1098,1106,1112,1120,1128,1136,1143,1148,1155,1162,1170,1178,1185,1192,1198,1206,1214,1221,1230,1236,1244,1250,1258,1265,1271,1279,1287,1296,1304,1312,1319,1326,1334,1342,1348,1357,1365,1372,1378,1385,1393,1401,1409,1415,1421,1429,1437,1442,1447,1452,1460,1468,1476,1481,1488,1493,1500,1506,1512,1518,1525,1532,1538,1547,1554,1560,1568,1577,1585,1591,1597,1602,1610,1618,1625,1633,1642,1650,1659,1664,1670,1677,1685,1692,1699,1705,1712,1717,1723,1729,1736,1739,1745,1751,1758,1763,1768,1773,1780,1788,1793,1797,1804,1811,1819,1826,1833,1837,1843,1850,1857,1862,1869,1875,1881,1886,1893,1899,1905,1911,1917,1924,1930,1937,1943,1950,1956,1961,1969,1975,1981,1985,1989,1995,2002,2008,2016,2022,2027,2030,2036,2040,2047,2053,2058,2064,2069,2077,2084,2090,2094,2102,2108,2113,2119,2126,2132,2136,2144,2150,2155,2164,2169,2175,2180,2185,2190,2195,2202,2208,2213,2219,2225,2229,2233,2237,2243,2247,2254,2259,2265,2269,2275,2281,2286,2292,2297,2303,2307,2315,2320,2325,2331,2338,2343,2348,2352,2355,2358,2363,2369,2374,2379,2384,2388,2392,2398,2403,2408,2413,2416,2419,2423,2428,2432,2437,2444,2448,2454,2461,2464,2471,2476,2483,2489,2494,2500,2507,2513,2516,2519,2523,2527,2533,2539,2542,2546,2550,2555,2563,2567,2570,2575,2579,2583,2585,2589,2593,2597,2602,2608,2615,2621,2629,2636,2644,2649,2655,2661,2668,2674,2679,2686],{"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":31,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",29.76,30.33,0.57,1.93,1601076.953488,14920,30.0658,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",30.49,30.97,29.53,29.58,-0.67,-2.21,1812955.479288,12165,29.6299,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",29.96,30.67,30.25,0.03,0.1,1263674.804549,10213,30.2085,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",29.79,30.58,29.72,30.22,-0.12,-0.4,2242065.812825,13172,30.2132,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",30.13,30.725,30.005,30.34,0.31,1.03,1413234.480215,11727,30.3729,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",31.4,31.61,29.92,30.03,-1.37,-4.36,812511.168064,12519,30.233,{"date":251,"open":252,"high":253,"low":254,"close":241,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",32.13,32.27,31.225,-0.66,-2.06,798122.268496,11142,31.508,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":152,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",32.18,33.19,31.86,32.06,1.2,1185020.970226,15477,32.2488,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",32.64,31.53,31.68,-1.04,-3.18,815469.280333,13876,31.793,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":255,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",32.94,33.32,32.555,32.72,-1.98,1493066.319502,14342,32.8057,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",33.51,33.68,32.96,33.38,0.26,0.79,1603311.870903,15263,33.3204,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",33.04,33.62,32.47,33.12,-0.33,-0.99,1862453.610712,18807,33.1359,{"date":313,"open":314,"high":315,"low":282,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",35.21,35.345,33.45,-1.81,-5.13,1919684.502006,22878,33.5161,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",32.44,36.825,31.41,35.26,-0.78,-2.16,2696503.005062,37323,35.1206,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",35.99,36.33,35.44,36.04,0.37,1.04,1521734.723115,17527,35.8871,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",35.38,36.14,35.37,35.67,0.33,0.93,1126708.395923,14429,35.6614,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",36.06,37.36,35.19,35.34,-0.72,-2,1549848.085729,18900,35.4898,{"date":367,"open":368,"high":369,"low":370,"close":357,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",36.87,37.43,35.85,-0.62,-1.69,1054839.02042,15630,36.2753,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":152,"volume":383,"transactions":384,"vwap":385},"2026-09-04",36.43,36.99,36.1,36.68,0.14,841798.178679,12109,36.6451,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":33,"volume":393,"transactions":394,"vwap":395},"2026-09-03",36.4,36.8,35.445,36.54,0.61,1125334.537579,15941,36.323,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",38.07,35.545,35.93,-2.01,-5.3,1448334.58685,19966,36.6162,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",39.69,39.715,37.32,37.94,-1.93,-4.84,1225584.859933,14591,38.2683,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":296,"percent_change":142,"volume":423,"transactions":424,"vwap":425},"2026-08-31",39.55,40.02,39.16,39.87,1201792.846219,12220,39.7707,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",39.92,40.51,39.065,39.61,-0.37,-0.93,903990.491379,10738,39.6472,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",39.67,40.71,39.36,39.98,-0.02,-0.05,707564.74066,10940,40.0314,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",39.24,40.83,38.9,40,0.77,1.96,884336.863447,12557,40.1717,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",40.24,40.508,38.855,39.23,-0.98,-2.44,454696.152282,8185,39.428,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",40.87,40.97,39.42,40.21,-0.52,-1.28,800992.836937,10731,39.9501,{"date":482,"open":483,"high":484,"low":453,"close":485,"change":486,"percent_change":33,"volume":487,"transactions":488,"vwap":489},"2026-08-21",40.58,41.24,40.73,0.68,1647201.034085,12379,40.5497,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",39.34,40.4,39.3,40.05,0.05,0.12,936394.736129,11481,40.0937,{"date":502,"open":153,"high":503,"low":408,"close":453,"change":234,"percent_change":137,"volume":504,"transactions":505,"vwap":506},"2026-08-19",40.98,1109211.024545,14688,40.1782,{"date":508,"open":509,"high":493,"low":510,"close":408,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",39.52,38.76,0.22,0.56,1386095.294272,18934,39.7994,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":256,"volume":523,"transactions":524,"vwap":525},"2026-08-17",40.5,41.145,39.31,39.47,-0.83,987455.939532,16838,39.7343,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",41.28,42.235,40.08,40.3,-1.35,-3.24,1620991.617838,22712,40.5698,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",41.08,42.33,40.585,41.65,1.44,3.58,2064486.303417,22312,41.7811,{"date":549,"open":550,"high":551,"low":552,"close":475,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",38.21,41.2,38,2.21,5.82,3870078.762836,40730,39.533,{"date":559,"open":560,"high":561,"low":562,"close":552,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",45.33,45.585,37.45,-9.35,-19.75,4534526.485508,48959,39.1485,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",47.24,48.51,47.35,-0.45,-0.94,740159.580039,12654,47.6782,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",46.23,48.04,47.8,1.57,3.4,898834.191353,11548,47.7093,{"date":589,"open":581,"high":590,"low":591,"close":580,"change":532,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",48.67,45.705,-2.84,617215.185551,10472,46.299,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",47.68,48.19,47.47,47.58,-0.15,-0.31,526136.337063,10298,47.7184,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",46.67,47.945,46.55,47.73,1.52,3.29,561459.438351,13116,47.6304,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",47.26,47.32,45.03,46.21,-0.32,-0.69,710301.101326,12680,46.017,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",45.71,47.05,45.15,46.53,1.12,2.47,729425.445465,13308,46.4477,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",47.48,47.69,44.615,45.41,-2.28,-4.78,1625351.828805,22940,45.2882,{"date":652,"open":653,"high":654,"low":655,"close":643,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",47.37,48.7525,46.355,-0.03,-0.06,617204.150577,12428,47.4179,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",47.63,48.45,47.53,47.72,-0.17,-0.35,777690.827148,15346,48.0131,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",49.2,49.31,47.31,47.89,-1.39,-2.82,767556.876638,13394,47.9045,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":112,"percent_change":497,"volume":689,"transactions":690,"vwap":691},"2026-07-24",48.95,49.85,47.83,49.28,700897.964181,12368,49.378,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",50.87,50.945,49.07,49.22,-1.61,-3.17,650673.448002,10809,49.4783,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",50.75,50.99,49.5937,50.83,-0.09,-0.18,384798.66445,9812,50.7854,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":65,"volume":721,"transactions":722,"vwap":723},"2026-07-21",50.29,51.13,49.99,50.92,0.6,474323.828846,11378,50.8025,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",51.14,50.16,50.32,-0.9,-1.76,401428.187241,11101,50.3992,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":432,"volume":740,"transactions":9,"vwap":738},"2026-07-17",50.56,51.62,51.22,-0.19,727100,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",48.78,51.58,51.41,3.61,7.55,1549900,{"date":750,"open":751,"high":752,"low":753,"close":582,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":582},"2026-07-15",47.36,48.99,47.099998,0.52,1.1,1255100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",48.22,48.57,46.91,47.28,-0.41,-0.86,842500,{"date":767,"open":768,"high":769,"low":768,"close":643,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":643},"2026-07-13",46.2,47.81,1.49,3.23,583400,{"date":774,"open":775,"high":776,"low":777,"close":768,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":768},"2026-07-10",46.9,47.12,46.02,-0.7,-1.49,462900,{"date":782,"open":783,"high":784,"low":783,"close":775,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":775},"2026-07-09",45.76,47.15,1.14,2.49,572700,{"date":789,"open":790,"high":791,"low":792,"close":783,"change":624,"percent_change":625,"volume":793,"transactions":9,"vwap":783},"2026-07-08",46.049999,46.38,44.89,684800,{"date":795,"open":783,"high":796,"low":797,"close":798,"change":511,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",46.48,45.42,46.080002,0.48,621100,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",44.98,46.31,45.86,0.92,2.05,694600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",44.33,45.53,44.24,44.94,0.16,0.36,690500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",44.29,45.59,43.61,44.78,0.99,2.26,733100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":739,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",44.080002,44.17,42.58,43.79,-0.43,835800,{"date":836,"open":822,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",44.22,43.11,43.98,0.23,0.53,916500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":602,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-26",44.049999,44.77,43.45,43.75,-0.34,1840200,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":72,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-25",43.23,44.61,43.9,2.09,636000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":739,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-24",43.12,43.91,42.77,43,-0.44,868600,{"date":867,"open":868,"high":869,"low":863,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",43.86,44.2,43.19,-0.79,-1.8,535100,{"date":875,"open":876,"high":877,"low":878,"close":839,"change":432,"percent_change":522,"volume":879,"transactions":9,"vwap":839},"2026-06-22",44.25,44.93,43.85,453400,{"date":881,"open":869,"high":882,"low":861,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",44.55,44.35,0.72,1.65,979000,{"date":888,"open":792,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-17",45.36,43.44,43.63,-1.56,-3.45,677300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":849,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-16",45.55,45.88,44.87,45.19,-0.75,766700,{"date":904,"open":905,"high":905,"low":906,"close":812,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":812},"2026-06-15",46.35,45.17,-0.85,-1.83,549000,{"date":911,"open":912,"high":913,"low":877,"close":791,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":791},"2026-06-12",46.07,46.81,0.58,1.27,709100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",44.86,46.42,44.39,45.8,1.36,3.06,906400,{"date":927,"open":928,"high":929,"low":930,"close":928,"change":931,"percent_change":574,"volume":932,"transactions":9,"vwap":928},"2026-06-10",44.44,44.64,43.51,-0.42,657000,{"date":934,"open":935,"high":936,"low":937,"close":919,"change":127,"percent_change":512,"volume":938,"transactions":9,"vwap":919},"2026-06-09",44.68,45.58,43.77,735400,{"date":940,"open":941,"high":942,"low":943,"close":854,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":854},"2026-06-08",43.16,44.92,42.63,1.68,3.91,719900,{"date":948,"open":949,"high":861,"low":950,"close":951,"change":202,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-05",43.76,42.85,42.93,-1.54,544500,{"date":955,"open":956,"high":829,"low":957,"close":958,"change":914,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-04",43.47,43.29,43.6,1.35,496100,{"date":962,"open":963,"high":878,"low":964,"close":965,"change":522,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-03",43.42,42.95,43.02,-1.89,765700,{"date":969,"open":970,"high":971,"low":972,"close":878,"change":296,"percent_change":720,"volume":973,"transactions":9,"vwap":878},"2026-06-02",43.81,44.6,43.21,825600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":807,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-01",41.27,43.62,40.33,43.59,4.94,984100,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":275,"percent_change":466,"volume":987,"transactions":9,"vwap":986},"2026-05-29",38.75,41.83,41.54,1116700,{"date":989,"open":990,"high":863,"low":991,"close":831,"change":371,"percent_change":992,"volume":993,"transactions":9,"vwap":831},"2026-05-28",42.65,42.23,-1.44,498500,{"date":995,"open":941,"high":996,"low":997,"close":998,"change":999,"percent_change":107,"volume":1000,"transactions":9,"vwap":998},"2026-05-27",43.69,42.97,43.2,0.43,670500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":862,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":862},"2026-05-26",41.73,42.83,41.49,1.31,3.16,1219300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":137,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",40.55,41.7,40.11,41.46,1.92,758100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":667,"volume":1024,"transactions":9,"vwap":1022},"2026-05-21",40.14,41,39,40.68,-0.07,872800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",38.65,40.99,38.29,40.75,2.39,6.23,845400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":17,"volume":1041,"transactions":9,"vwap":1039},"2026-05-19",38.38,38.78,37.46,38.36,0.19,574500,{"date":1043,"open":1044,"high":1027,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",37.64,36.91,38.17,0.82,2.2,968900,{"date":1051,"open":1052,"high":1053,"low":391,"close":1054,"change":112,"percent_change":815,"volume":1055,"transactions":9,"vwap":1054},"2026-05-15",36.96,37.91,37.35,1017900,{"date":1057,"open":1058,"high":1059,"low":389,"close":1060,"change":255,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-14",37.78,38.53,37.29,-1.74,1224000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-13",37.11,38.28,36.97,37.95,1.33,3.63,757300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-12",40.31,40.94,35.47,36.62,-5.24,-12.52,2294600,{"date":1082,"open":1083,"high":957,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",42.99,41.72,41.86,-1.02,-2.38,505300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",42.72,43.13,42.07,42.88,-0.13,-0.3,408800,{"date":1099,"open":1100,"high":878,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-07",43.67,42.7,43.0099983,-0.22,-0.51,680400,{"date":1107,"open":1108,"high":1109,"low":1108,"close":853,"change":1110,"percent_change":584,"volume":1111,"transactions":9,"vwap":853},"2026-05-06",42.029999,43.48,1.42,697000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":454,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-05",41.22,42.24,40.96,41.81,1.88,628600,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-04",42.060001,40.77,41.040001,-2.14,-4.96,727500,{"date":1129,"open":855,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-01",44.15,43.099998,43.18,-0.65,-1.48,487300,{"date":1137,"open":862,"high":861,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",42.32,43.83,1.06,2.48,559500,{"date":1144,"open":979,"high":813,"low":1115,"close":862,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":862},"2026-04-29",-1.21,-2.75,753200,{"date":1149,"open":832,"high":1150,"low":1151,"close":839,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":839},"2026-04-28",44.23,43.080002,0.15,0.34,389100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1139,"change":351,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1139},"2026-04-27",42.96,44.02,42.21,2.17,405700,{"date":1163,"open":822,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-24",43.68,42.48,42.9,-0.6,-1.38,502500,{"date":1171,"open":869,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-23",45.21,42.14,43.5,-0.36,-0.82,845200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":868,"change":212,"percent_change":1183,"volume":1184,"transactions":9,"vwap":868},"2026-04-22",44.09,44.43,43.38,0.07,917700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1139,"change":157,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1139},"2026-04-21",43.87,44.3,43.26,0.8,696300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1109,"change":1047,"percent_change":1015,"volume":1197,"transactions":9,"vwap":1109},"2026-04-20",42.3,43.78,41.43,865400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":87,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-17",41.84,42.98,41.38,42.66,3.24,944800,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-16",39.21,41.9,41.32,2.07,5.27,863300,{"date":1215,"open":1216,"high":408,"low":1217,"close":1218,"change":1167,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-15",39.35,39.049999,39.25,-1.51,574100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-14",39.099998,40.22,38.79,39.85,0.65,1.66,727000,{"date":1231,"open":1232,"high":494,"low":1029,"close":1233,"change":840,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-13",38.72,39.2,0.59,434300,{"date":1237,"open":1238,"high":431,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",38.83,37.98,38.97,0.21,0.54,675400,{"date":1245,"open":1246,"high":1247,"low":1053,"close":510,"change":1152,"percent_change":1248,"volume":1249,"transactions":9,"vwap":510},"2026-04-09",38.27,39.17,0.39,607200,{"date":1251,"open":1252,"high":1208,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-08",38.58,38.15,38.61,1.59,4.29,666000,{"date":1259,"open":389,"high":1260,"low":1261,"close":1262,"change":709,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-07",37.22,36.34,37.02,-0.24,651600,{"date":1266,"open":1267,"high":1268,"low":347,"close":1065,"change":392,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1065},"2026-04-06",36.28,37.25,1.67,415900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1096,"volume":1278,"transactions":9,"vwap":1276},"2026-04-02",35.84,36.86,35.73,36.5,-0.11,390500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":191,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-01",36.38,37.41,36.24,36.61,1.58,480400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-31",35.41,36.79,35.39,36.040001,0.75,2.13,652700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":709,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-30",35.76,36.19,35.060001,35.29,-0.25,762800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":346,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":346},"2026-03-27",35.63,35.86,34.91,-0.73,-2.02,561200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1263,"percent_change":255,"volume":1318,"transactions":9,"vwap":1317},"2026-03-26",34.89,36.35,34.81,36.11,801700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1315,"change":1324,"percent_change":137,"volume":1325,"transactions":9,"vwap":1315},"2026-03-25",36.099998,36.59,35,0.28,708000,{"date":1327,"open":1328,"high":378,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-24",34.88,34.71,36.07,0.76,2.15,624800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":799,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-23",35.42,36.57,35.28,35.31,1.38,675500,{"date":1343,"open":1344,"high":1336,"low":1345,"close":1346,"change":147,"percent_change":351,"volume":1347,"transactions":9,"vwap":1346},"2026-03-20",35.049999,33.83,34.83,1510400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-19",33.099998,34.57,32.9,34.51,0.81,2.4,1439400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":931,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-18",33.9,34.44,33.33,33.7,-1.23,881100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":656,"percent_change":709,"volume":1371,"transactions":9,"vwap":1370},"2026-03-17",34.6,35.040001,33.52,34.12,948900,{"date":1373,"open":1374,"high":1275,"low":1375,"close":1376,"change":602,"percent_change":864,"volume":1377,"transactions":9,"vwap":1376},"2026-03-16",34.99,33.92,34.15,650100,{"date":1379,"open":1301,"high":1380,"low":1381,"close":1382,"change":1167,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-13",35.56,33.88,34.3,-1.72,1103800,{"date":1386,"open":1387,"high":1388,"low":1316,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-12",36.36,36.72,34.9,-2.19,-5.9,667700,{"date":1394,"open":1395,"high":1252,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-11",37.99,37,37.09,-1.11,-2.91,601400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":871,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-10",38.86,39.32,38.16,38.2,-2.03,534100,{"date":1410,"open":550,"high":1411,"low":1412,"close":1413,"change":444,"percent_change":1095,"volume":1414,"transactions":9,"vwap":1413},"2026-03-09",39.19,36.98,38.99,830300,{"date":1416,"open":440,"high":440,"low":1417,"close":1418,"change":646,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-06",38.77,39.040001,-5.52,1308300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1210,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1210},"2026-03-05",42.62,42.82,41.099998,-1.73,-4.02,811900,{"date":1430,"open":1182,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-04",43.64,42.37,43.049999,-0.21,-0.49,659300,{"date":1438,"open":1439,"high":1440,"low":518,"close":1189,"change":296,"percent_change":720,"volume":1441,"transactions":9,"vwap":1189},"2026-03-03",41.61,43.65,1121100,{"date":1443,"open":990,"high":1444,"low":1108,"close":863,"change":1023,"percent_change":1445,"volume":1446,"transactions":9,"vwap":863},"2026-03-02",43.24,-0.16,1064500,{"date":1448,"open":964,"high":1092,"low":1449,"close":1450,"change":496,"percent_change":497,"volume":1451,"transactions":9,"vwap":1450},"2026-02-27",42.2,43.07,1077800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":965,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":965},"2026-02-26",41.34,43.28,41.21,1.86,4.52,1195000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1040,"volume":1467,"transactions":9,"vwap":1465},"2026-02-25",41.3,41.71,39.97,41.16,0.08,576600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":574,"volume":1475,"transactions":9,"vwap":1473},"2026-02-24",41.47,41.8,40.12,41.080002,-0.39,504300,{"date":1477,"open":1004,"high":1004,"low":1478,"close":1470,"change":872,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1470},"2026-02-23",41.29,-4.16,724500,{"date":1482,"open":1483,"high":820,"low":1202,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-20",41.68,43.27,1.53,3.67,1176500,{"date":1489,"open":1123,"high":1093,"low":1490,"close":1491,"change":486,"percent_change":1228,"volume":1492,"transactions":9,"vwap":1491},"2026-02-19",40.41,41.74,936300,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":266,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-18",39.86,41.17,41.060001,3.01,677600,{"date":1501,"open":420,"high":1502,"low":1503,"close":1495,"change":1504,"percent_change":17,"volume":1505,"transactions":9,"vwap":1495},"2026-02-17",40.61,39.62,0.2,983200,{"date":1507,"open":1508,"high":1509,"low":521,"close":1510,"change":849,"percent_change":907,"volume":1511,"transactions":9,"vwap":1510},"2026-02-13",39.5,40.91,39.66,1185500,{"date":1513,"open":1083,"high":1514,"low":1268,"close":453,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":453},"2026-02-12",43.040001,-2.53,-5.95,3004100,{"date":1519,"open":1520,"high":1521,"low":540,"close":1522,"change":1523,"percent_change":362,"volume":1524,"transactions":9,"vwap":1522},"2026-02-11",43.57,44.81,42.53,-0.87,1332400,{"date":1526,"open":1132,"high":1100,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-10",42.35,43.4,1.23,2.92,1421400,{"date":1533,"open":1534,"high":1484,"low":1535,"close":1536,"change":1241,"percent_change":17,"volume":1537,"transactions":9,"vwap":1536},"2026-02-09",42,41.91,42.17,1581100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-06",37.72,44.75,37.17,41.96,-9.37,-18.25,6631600,{"date":1548,"open":1549,"high":30,"low":1550,"close":1551,"change":1552,"percent_change":646,"volume":1553,"transactions":9,"vwap":1551},"2026-02-05",52.53,50.59,51.33,-1.2,2240500,{"date":1555,"open":1556,"high":1549,"low":1557,"close":1549,"change":1558,"percent_change":1559,"volume":1371,"transactions":9,"vwap":1549},"2026-02-04",50.96,50.78,1.98,3.92,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-03",49.56,51.09,50.55,0.87,1.75,561800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-02",47.82,49.77,47.7,49.68,2.1,4.41,513600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":601,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":601},"2026-01-30",47.78,48.09,47.14,-0.71,-1.47,800900,{"date":1586,"open":1579,"high":1587,"low":621,"close":1588,"change":1331,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-29",48.37,48.29,1.6,432100,{"date":1592,"open":1593,"high":1594,"low":1581,"close":665,"change":1595,"percent_change":1595,"volume":1596,"transactions":9,"vwap":665},"2026-01-28",47.66,48.15,0,410800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":665,"change":656,"percent_change":657,"volume":780,"transactions":9,"vwap":665},"2026-01-27",47.84,48.3,47.3,{"date":1603,"open":1604,"high":1593,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-26",47.62,47.029999,47.56,0.13,0.27,517000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1061,"volume":1617,"transactions":9,"vwap":1615},"2026-01-23",48.040001,48.36,47.29,47.43,-0.84,377600,{"date":1619,"open":759,"high":1620,"low":1621,"close":1622,"change":1153,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-22",48.89,48.16,48.27,0.71,371500,{"date":1626,"open":1627,"high":759,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-21",46.49,46.099998,47.93,1.95,4.24,377100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-20",46.37,46.88,45.9,45.98,-0.89,-1.9,429300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1552,"volume":1649,"transactions":9,"vwap":1647},"2026-01-16",47.27,47.57,46.68,46.87,-0.57,473200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-15",47.5,47.65,47.060001,47.44,0.29,0.62,511200,{"date":1660,"open":1661,"high":1652,"low":1662,"close":784,"change":339,"percent_change":297,"volume":1663,"transactions":9,"vwap":784},"2026-01-14",46.71,46.64,612100,{"date":1665,"open":663,"high":598,"low":1666,"close":1667,"change":25,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-13",46.62,46.78,-0.81,527100,{"date":1671,"open":1672,"high":1652,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-12",46.12,47.16,0.69,1.48,818900,{"date":1678,"open":783,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-09",46.61,45.46,46.47,0.64,1.4,631800,{"date":1686,"open":1687,"high":1638,"low":1688,"close":1689,"change":1354,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-08",44.97,44.76,45.83,1.8,535500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":624,"percent_change":1582,"volume":1698,"transactions":9,"vwap":1697},"2026-01-07",45.31,45.64,43.96,45.02,628900,{"date":1700,"open":1701,"high":889,"low":1696,"close":1702,"change":266,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",44.060001,45.34,2.72,798300,{"date":1706,"open":1423,"high":1707,"low":1423,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-05",44.54,44.14,1.39,3.25,1017000,{"date":1713,"open":990,"high":1714,"low":1449,"close":1715,"change":382,"percent_change":350,"volume":1716,"transactions":9,"vwap":1715},"2026-01-02",42.91,42.75,476900,{"date":1718,"open":853,"high":853,"low":1719,"close":1720,"change":1104,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-31",42.55,42.61,-1.18,434600,{"date":1724,"open":1725,"high":848,"low":1726,"close":860,"change":1727,"percent_change":532,"volume":1728,"transactions":9,"vwap":860},"2025-12-30",43.56,43.09,-0.59,599300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1302,"percent_change":1648,"volume":1735,"transactions":9,"vwap":1734},"2025-12-29",43.97,44.28,43.39,43.71,569000,{"date":1737,"open":891,"high":1180,"low":1189,"close":1696,"change":212,"percent_change":1183,"volume":1738,"transactions":9,"vwap":1696},"2025-12-26",370500,{"date":1740,"open":1741,"high":829,"low":1742,"close":1743,"change":1595,"percent_change":1595,"volume":1744,"transactions":9,"vwap":1743},"2025-12-24",43.95,43.66,43.93,245300,{"date":1746,"open":1747,"high":1748,"low":1174,"close":1743,"change":1749,"percent_change":127,"volume":1750,"transactions":9,"vwap":1743},"2025-12-23",43.72,43.99,0.11,452600,{"date":1752,"open":970,"high":811,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-22",43.55,43.82,0.01,0.02,799400,{"date":1759,"open":970,"high":1760,"low":1761,"close":970,"change":1175,"percent_change":1176,"volume":1762,"transactions":9,"vwap":970},"2025-12-19",44.029999,43.35,1940100,{"date":1764,"open":979,"high":1765,"low":998,"close":830,"change":1766,"percent_change":455,"volume":1767,"transactions":9,"vwap":830},"2025-12-18",44.46,0.85,894000,{"date":1769,"open":853,"high":949,"low":863,"close":1770,"change":1771,"percent_change":710,"volume":1772,"transactions":9,"vwap":1770},"2025-12-17",43.32,-0.08,899500,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1528,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1528},"2025-12-16",42.87,44.040001,0.18,0.42,1317600,{"date":1781,"open":990,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-15",43.34,42.5,43.22,0.45,1.05,1024800,{"date":1789,"open":970,"high":1790,"low":1432,"close":862,"change":907,"percent_change":1791,"volume":1792,"transactions":9,"vwap":862},"2025-12-12",43.94,-1.95,1372400,{"date":1794,"open":1795,"high":1741,"low":998,"close":977,"change":999,"percent_change":51,"volume":1796,"transactions":9,"vwap":977},"2025-12-11",43.25,1264600,{"date":1798,"open":1799,"high":1761,"low":1800,"close":870,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":870},"2025-12-10",41.48,41.15,1.79,4.32,990800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":511,"percent_change":841,"volume":1810,"transactions":9,"vwap":1809},"2025-12-09",41.23,41.75,40.7,41.4,596100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1263,"volume":1818,"transactions":9,"vwap":1816},"2025-12-08",41.6,42.34,40.95,41.18,-0.1,803600,{"date":1820,"open":1226,"high":1821,"low":1822,"close":528,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":528},"2025-12-05",41.31,39.7,1.63,4.11,1086700,{"date":1827,"open":1226,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1133,"volume":1832,"transactions":9,"vwap":1830},"2025-12-04",40.099998,39.44,39.65,-0.26,523600,{"date":1834,"open":1226,"high":472,"low":1829,"close":1835,"change":112,"percent_change":1152,"volume":1836,"transactions":9,"vwap":1835},"2025-12-03",39.91,745100,{"date":1838,"open":1839,"high":1840,"low":1413,"close":1226,"change":1778,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1226},"2025-12-02",39.43,40.35,1.07,499300,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1839,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1839},"2025-12-01",38.48,39.82,0.86,2.23,615700,{"date":1851,"open":1852,"high":1853,"low":1036,"close":1854,"change":1434,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-28",38.5,38.93,38.57,-0.54,235900,{"date":1858,"open":1859,"high":1411,"low":1859,"close":1037,"change":1860,"percent_change":266,"volume":1861,"transactions":9,"vwap":1037},"2025-11-26",38.049999,0.46,856600,{"date":1863,"open":1864,"high":1865,"low":1038,"close":1866,"change":1867,"percent_change":86,"volume":1868,"transactions":9,"vwap":1866},"2025-11-25",37.47,38.59,38.32,1.15,680900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1542,"change":127,"percent_change":486,"volume":1874,"transactions":9,"vwap":1542},"2025-11-24",36.92,37.38,36.56,557800,{"date":1876,"open":1877,"high":1878,"low":360,"close":1871,"change":1823,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1871},"2025-11-21",35.6,37.62,4.62,710800,{"date":1882,"open":1883,"high":335,"low":1374,"close":1301,"change":1884,"percent_change":1285,"volume":1885,"transactions":9,"vwap":1301},"2025-11-20",35.3,0.55,751700,{"date":1887,"open":1888,"high":327,"low":1889,"close":1890,"change":668,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-19",35.09,34.53,34.74,-1,456400,{"date":1894,"open":1895,"high":1298,"low":1368,"close":1888,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1888},"2025-11-18",35.74,-0.61,-1.71,556100,{"date":1900,"open":1901,"high":1902,"low":359,"close":1903,"change":815,"percent_change":1785,"volume":1904,"transactions":9,"vwap":1903},"2025-11-17",35.25,35.89,35.7,747500,{"date":1906,"open":1338,"high":1907,"low":1908,"close":1909,"change":657,"percent_change":667,"volume":1910,"transactions":9,"vwap":1909},"2025-11-14",35.61,35.029999,35.54,415400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1877,"change":1175,"percent_change":1891,"volume":1916,"transactions":9,"vwap":1877},"2025-11-13",35.88,36.22,35.27,498800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":147,"percent_change":72,"volume":1923,"transactions":9,"vwap":1922},"2025-11-12",35.62,36.51,35.57,35.96,531700,{"date":1925,"open":1289,"high":1926,"low":1927,"close":1928,"change":511,"percent_change":1657,"volume":1929,"transactions":9,"vwap":1928},"2025-11-11",35.81,34.65,35.64,603900,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1336,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1336},"2025-11-10",35.91,34.86,-0.27,-0.76,427100,{"date":1938,"open":1939,"high":1298,"low":1889,"close":1940,"change":806,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-07",34.66,35.69,2.65,592100,{"date":1944,"open":1289,"high":1907,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-06",34.5,34.77,-0.95,-2.66,361300,{"date":1951,"open":1338,"high":1952,"low":1346,"close":1953,"change":127,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-05",36.080002,35.72,0.7,610300,{"date":1957,"open":1338,"high":1958,"low":1959,"close":1076,"change":656,"percent_change":1771,"volume":1960,"transactions":9,"vwap":1076},"2025-11-04",36.060001,34.8,833200,{"date":1962,"open":1963,"high":1964,"low":1336,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-03",36.47,36.49,35.5,-1.33,-3.61,864200,{"date":1970,"open":1907,"high":562,"low":1338,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-31",36.83,1.37,3.86,1306800,{"date":1976,"open":335,"high":1977,"low":1978,"close":1979,"change":1831,"percent_change":1309,"volume":1980,"transactions":9,"vwap":1979},"2025-10-30",36.15,35.11,35.46,924400,{"date":1982,"open":1298,"high":1983,"low":1289,"close":1953,"change":117,"percent_change":656,"volume":1984,"transactions":9,"vwap":1953},"2025-10-29",36.52,457800,{"date":1986,"open":336,"high":336,"low":1987,"close":1275,"change":1474,"percent_change":78,"volume":1988,"transactions":9,"vwap":1275},"2025-10-28",35.59,420400,{"date":1990,"open":1991,"high":1992,"low":349,"close":1993,"change":17,"percent_change":1683,"volume":1994,"transactions":9,"vwap":1993},"2025-10-27",35.78,36.53,36.12,372400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1919,"change":1785,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1919},"2025-10-24",35.4,36,35.13,1.28,462400,{"date":2003,"open":1991,"high":2004,"low":1351,"close":2005,"change":1668,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-23",35.94,35.17,-2.25,796800,{"date":2009,"open":2010,"high":2011,"low":1380,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-22",37.040001,37.16,35.98,-1.14,-3.07,557000,{"date":2017,"open":1052,"high":2018,"low":2019,"close":2020,"change":212,"percent_change":1466,"volume":2021,"transactions":9,"vwap":2020},"2025-10-21",37.49,36.85,37.12,439300,{"date":2023,"open":1388,"high":2024,"low":2025,"close":1397,"change":914,"percent_change":1255,"volume":2026,"transactions":9,"vwap":1397},"2025-10-20",37.51,36.58,496800,{"date":2028,"open":1963,"high":368,"low":1998,"close":1920,"change":602,"percent_change":763,"volume":2029,"transactions":9,"vwap":1920},"2025-10-17",646200,{"date":2031,"open":1307,"high":1065,"low":1965,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-16",36.66,2.01,5.8,1221100,{"date":2037,"open":1959,"high":2038,"low":1351,"close":1927,"change":223,"percent_change":668,"volume":2039,"transactions":9,"vwap":1927},"2025-10-15",35.18,570600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1946,"change":755,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1946},"2025-10-14",33.99,35.02,33.76,3.27,530400,{"date":2048,"open":2049,"high":2050,"low":1361,"close":2051,"change":1884,"percent_change":1228,"volume":2052,"transactions":9,"vwap":2051},"2025-10-13",33.55,33.82,33.67,464600,{"date":2054,"open":1965,"high":1965,"low":2055,"close":306,"change":286,"percent_change":2056,"volume":2057,"transactions":9,"vwap":306},"2025-10-10",32.97,-5.64,734500,{"date":2059,"open":2060,"high":2060,"low":1300,"close":2061,"change":465,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-09",36.029999,35.099998,-2.72,610400,{"date":2065,"open":1375,"high":1267,"low":1375,"close":1952,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1952},"2025-10-08",1.81,5.28,798100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1168,"volume":2076,"transactions":9,"vwap":2074},"2025-10-07",34.64,34.87,33.91,34.27,-0.48,649200,{"date":2078,"open":2079,"high":1933,"low":2080,"close":2081,"change":1234,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-06",34.19,33.95,34.75,1.73,551100,{"date":2085,"open":2086,"high":1908,"low":2080,"close":2087,"change":1324,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-03",34.26,34.16,0.83,634900,{"date":2091,"open":283,"high":2092,"low":283,"close":1381,"change":157,"percent_change":340,"volume":2093,"transactions":9,"vwap":1381},"2025-10-02",34.24,481700,{"date":2095,"open":2096,"high":1367,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-01",34.11,33.49,33.53,-0.91,-2.64,667000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1360,"change":223,"percent_change":668,"volume":2107,"transactions":9,"vwap":1360},"2025-09-30",34.31,34.45,33.87,651000,{"date":2109,"open":1374,"high":1374,"low":2110,"close":2111,"change":709,"percent_change":1831,"volume":2112,"transactions":9,"vwap":2111},"2025-09-29",34.29,34.56,637900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1927,"change":1756,"percent_change":112,"volume":2118,"transactions":9,"vwap":1927},"2025-09-26",34.79,35.15,34.2,679500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1595,"percent_change":1595,"volume":2125,"transactions":9,"vwap":2124},"2025-09-25",34.46,34.73,34.21,34.63,539200,{"date":2127,"open":2128,"high":1932,"low":2111,"close":2124,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2124},"2025-09-24",35.35,-1.1,-3.08,548500,{"date":2133,"open":314,"high":2134,"low":314,"close":1275,"change":17,"percent_change":1110,"volume":2135,"transactions":9,"vwap":1275},"2025-09-23",35.9,497000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":763,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-22",35.53,35.65,35.0099983,35.23,-1.15,558800,{"date":2145,"open":2146,"high":2011,"low":1909,"close":1928,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1928},"2025-09-19",37.15,-1.5,-4.04,1933100,{"date":2151,"open":1542,"high":2024,"low":2152,"close":2153,"change":350,"percent_change":72,"volume":2154,"transactions":9,"vwap":2153},"2025-09-18",36.74,37.14,722700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-17",37.58,38.18,36.46,36.81,-0.77,-2.05,919500,{"date":2165,"open":1274,"high":2166,"low":381,"close":2157,"change":1190,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2157},"2025-09-16",37.66,2.18,634100,{"date":2170,"open":2171,"high":2172,"low":2134,"close":2173,"change":297,"percent_change":1048,"volume":2174,"transactions":9,"vwap":2173},"2025-09-15",36.0099983,36.94,36.78,695200,{"date":2176,"open":1260,"high":562,"low":2004,"close":335,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":335},"2025-09-12",-1.53,-4.08,387300,{"date":2181,"open":1321,"high":2157,"low":2012,"close":2182,"change":959,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-11",37.52,3.73,558000,{"date":2186,"open":2187,"high":1388,"low":1380,"close":2188,"change":1263,"percent_change":255,"volume":2189,"transactions":9,"vwap":2188},"2025-09-10",36.16,36.17,618300,{"date":2191,"open":2172,"high":410,"low":2192,"close":2192,"change":871,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-09",36.41,-2.12,369100,{"date":2196,"open":2197,"high":1540,"low":2198,"close":2199,"change":2200,"percent_change":1896,"volume":2201,"transactions":9,"vwap":2199},"2025-09-08",37.5,36.67,37.2,-0.23,506300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":369,"change":1466,"percent_change":1241,"volume":2207,"transactions":9,"vwap":369},"2025-09-05",37.8,38.23,37.029999,385000,{"date":2209,"open":2210,"high":1054,"low":1283,"close":1054,"change":2211,"percent_change":1354,"volume":2212,"transactions":9,"vwap":1054},"2025-09-04",37.3,0.3,502900,{"date":2214,"open":1971,"high":2215,"low":2216,"close":2217,"change":117,"percent_change":656,"volume":2218,"transactions":9,"vwap":2217},"2025-09-03",37.23,36.23,37.049999,568400,{"date":2220,"open":379,"high":2221,"low":2173,"close":2222,"change":1175,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-02",37.28,37.060001,-0.96,443900,{"date":2226,"open":1864,"high":1058,"low":1262,"close":2227,"change":1749,"percent_change":1656,"volume":2228,"transactions":9,"vwap":2227},"2025-08-29",37.42,722800,{"date":2230,"open":379,"high":1872,"low":1283,"close":2231,"change":841,"percent_change":543,"volume":2232,"transactions":9,"vwap":2231},"2025-08-28",37.31,1056400,{"date":2234,"open":1388,"high":410,"low":2192,"close":2173,"change":2235,"percent_change":1935,"volume":2236,"transactions":9,"vwap":2173},"2025-08-27",-0.28,1877800,{"date":2238,"open":2239,"high":2240,"low":1299,"close":2222,"change":2241,"percent_change":266,"volume":2242,"transactions":9,"vwap":2222},"2025-08-26",36.21,37.24,0.44,844300,{"date":2244,"open":1058,"high":2245,"low":1276,"close":1077,"change":764,"percent_change":2246,"volume":2001,"transactions":9,"vwap":1077},"2025-08-25",37.85,-2.29,{"date":2248,"open":2249,"high":2166,"low":1289,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-22",35.66,37.48,2.25,6.39,683600,{"date":2255,"open":2256,"high":1901,"low":2256,"close":2141,"change":234,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2141},"2025-08-21",34.38,0.89,343100,{"date":2260,"open":1998,"high":1998,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-20",34.92,-1.27,-3.51,378200,{"date":2266,"open":2134,"high":2173,"low":2267,"close":1299,"change":1682,"percent_change":1690,"volume":2268,"transactions":9,"vwap":1299},"2025-08-19",35.79,353100,{"date":2270,"open":2271,"high":2271,"low":2128,"close":2272,"change":112,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-18",35.77,35.55,0.17,311100,{"date":2276,"open":2277,"high":1299,"low":1076,"close":2278,"change":864,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-15",36.13,35.49,-1.22,331100,{"date":2282,"open":2239,"high":2283,"low":1907,"close":400,"change":871,"percent_change":2284,"volume":2285,"transactions":9,"vwap":400},"2025-08-14",36.3,-2.15,356200,{"date":2287,"open":2288,"high":1290,"low":349,"close":1388,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1388},"2025-08-13",35.8,0.95,2.66,351000,{"date":2293,"open":2124,"high":2060,"low":1353,"close":2271,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2271},"2025-08-12",1.43,4.16,363900,{"date":2298,"open":2299,"high":1890,"low":2300,"close":2301,"change":1263,"percent_change":625,"volume":2302,"transactions":9,"vwap":2301},"2025-08-11",34.58,33.86,34.34,527400,{"date":2304,"open":1959,"high":2305,"low":2096,"close":2299,"change":1277,"percent_change":624,"volume":2306,"transactions":9,"vwap":2299},"2025-08-08",34.82,409100,{"date":2308,"open":348,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-07",35.58,34.62,34.69,-0.63,-1.78,318500,{"date":2316,"open":2038,"high":2128,"low":2310,"close":2317,"change":1153,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-06",35.32,0.97,444700,{"date":2321,"open":2301,"high":1908,"low":2322,"close":2323,"change":2324,"percent_change":1630,"volume":1333,"transactions":9,"vwap":2323},"2025-08-05",34.13,34.98,0.67,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2104,"change":1623,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2104},"2025-08-04",33.39,34.72,2.11,578000,{"date":2332,"open":1321,"high":1281,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-01",32.46,33.6,-1.42,-4.05,1102000,{"date":2339,"open":2340,"high":2116,"low":2341,"close":2043,"change":1241,"percent_change":720,"volume":2342,"transactions":9,"vwap":2043},"2025-07-31",34.67,34.42,837100,{"date":2344,"open":1998,"high":1998,"low":2345,"close":1316,"change":1891,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1316},"2025-07-30",34.49,-2.79,738100,{"date":2349,"open":1909,"high":2350,"low":2140,"close":1926,"change":1040,"percent_change":841,"volume":2351,"transactions":9,"vwap":1926},"2025-07-29",35.87,904800,{"date":2353,"open":1958,"high":1283,"low":1877,"close":1919,"change":2075,"percent_change":1966,"volume":2354,"transactions":9,"vwap":1919},"2025-07-28",369300,{"date":2356,"open":2240,"high":2240,"low":1298,"close":1321,"change":1727,"percent_change":698,"volume":2357,"transactions":9,"vwap":1321},"2025-07-25",900800,{"date":2359,"open":2188,"high":1388,"low":2134,"close":2360,"change":454,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-24",36.69,2.14,671600,{"date":2364,"open":349,"high":2365,"low":1308,"close":2366,"change":1340,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-23",36.09,35.92,4,717000,{"date":2370,"open":2096,"high":2072,"low":2096,"close":2371,"change":1234,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-22",34.54,1.74,494100,{"date":2375,"open":2376,"high":1367,"low":2376,"close":2080,"change":1466,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2080},"2025-07-21",33.89,0.24,342100,{"date":2380,"open":2081,"high":2115,"low":2381,"close":2106,"change":2382,"percent_change":952,"volume":2383,"transactions":9,"vwap":2106},"2025-07-18",33.63,-0.53,405100,{"date":2385,"open":2117,"high":1945,"low":2376,"close":2386,"change":799,"percent_change":1110,"volume":2387,"transactions":9,"vwap":2386},"2025-07-17",34.4,483100,{"date":2389,"open":2299,"high":2124,"low":2334,"close":1375,"change":1445,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1375},"2025-07-16",-0.47,456200,{"date":2393,"open":2116,"high":2116,"low":2394,"close":2395,"change":574,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-15",34.049999,34.080002,-2.68,547400,{"date":2399,"open":1306,"high":1922,"low":2400,"close":2043,"change":2312,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2043},"2025-07-14",34.85,-1.77,469300,{"date":2404,"open":2405,"high":2406,"low":348,"close":2139,"change":465,"percent_change":2396,"volume":2407,"transactions":9,"vwap":2139},"2025-07-11",36.18,36.39,467300,{"date":2409,"open":337,"high":2019,"low":1338,"close":2410,"change":2411,"percent_change":2412,"volume":2107,"transactions":9,"vwap":2410},"2025-07-10",36.63,1.21,3.42,{"date":2414,"open":2317,"high":1909,"low":2328,"close":1336,"change":1183,"percent_change":1504,"volume":2415,"transactions":9,"vwap":1336},"2025-07-09",443700,{"date":2417,"open":2328,"high":1275,"low":2328,"close":2128,"change":1884,"percent_change":1285,"volume":2418,"transactions":9,"vwap":2128},"2025-07-08",365200,{"date":2420,"open":2138,"high":370,"low":2421,"close":1959,"change":2223,"percent_change":2396,"volume":2422,"transactions":9,"vwap":1959},"2025-07-07",34.7,402000,{"date":2424,"open":2425,"high":2425,"low":2426,"close":1298,"change":603,"percent_change":764,"volume":2427,"transactions":9,"vwap":1298},"2025-07-03",36.55,35.45,324800,{"date":2429,"open":2061,"high":2365,"low":1890,"close":1330,"change":107,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1330},"2025-07-02",2.88,601600,{"date":2433,"open":2434,"high":1914,"low":2334,"close":1300,"change":1823,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1300},"2025-07-01",33.64,4.88,985100,{"date":2438,"open":2439,"high":2440,"low":295,"close":2441,"change":2442,"percent_change":2443,"volume":1341,"transactions":9,"vwap":2441},"2025-06-30",34.22,34.33,33.43,-0.64,-1.88,{"date":2445,"open":1345,"high":2439,"low":2434,"close":2446,"change":132,"percent_change":65,"volume":2447,"transactions":9,"vwap":2446},"2025-06-27",34.07,640600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2051,"change":58,"percent_change":1675,"volume":2453,"transactions":9,"vwap":2051},"2025-06-26",33.36,33.73,33.17,580400,{"date":2455,"open":304,"high":1362,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-06-25",33.029999,33.18,-0.55,-1.63,659100,{"date":2462,"open":2300,"high":1370,"low":295,"close":2451,"change":1656,"percent_change":1565,"volume":2463,"transactions":9,"vwap":2451},"2025-06-24",466500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":17,"percent_change":613,"volume":2470,"transactions":9,"vwap":2469},"2025-06-23",32.85,33.46,32.49,33.44,344400,{"date":2472,"open":2473,"high":2452,"low":2474,"close":282,"change":815,"percent_change":58,"volume":2475,"transactions":9,"vwap":282},"2025-06-20",32.99,32.7,1153600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1595,"percent_change":1595,"volume":2482,"transactions":9,"vwap":2481},"2025-06-18",33.080002,33.25,32.69,32.78,448600,{"date":2484,"open":2456,"high":2485,"low":2486,"close":2481,"change":371,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2481},"2025-06-17",33.26,32.66,-1.86,395600,{"date":2490,"open":2491,"high":2334,"low":282,"close":2492,"change":17,"percent_change":613,"volume":2493,"transactions":9,"vwap":2492},"2025-06-16",33.27,33.4,613500,{"date":2495,"open":2496,"high":2497,"low":2480,"close":1352,"change":255,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1352},"2025-06-13",32.91,33.35,-1.97,439500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1466,"percent_change":2377,"volume":2506,"transactions":9,"vwap":2505},"2025-06-12",33.11,33.57,32.83,33.56,420200,{"date":2508,"open":2509,"high":2341,"low":2492,"close":2510,"change":522,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-11",34.36,33.48,-2.42,536200,{"date":2514,"open":2096,"high":1946,"low":1381,"close":2104,"change":799,"percent_change":1110,"volume":2515,"transactions":9,"vwap":2104},"2025-06-10",492900,{"date":2517,"open":1345,"high":2074,"low":2049,"close":1345,"change":382,"percent_change":1778,"volume":2518,"transactions":9,"vwap":1345},"2025-06-09",391000,{"date":2520,"open":2376,"high":1382,"low":2098,"close":2521,"change":234,"percent_change":351,"volume":2522,"transactions":9,"vwap":2521},"2025-06-06",33.69,339700,{"date":2524,"open":293,"high":2525,"low":2485,"close":295,"change":763,"percent_change":1145,"volume":2526,"transactions":9,"vwap":295},"2025-06-05",33.8,294200,{"date":2528,"open":2395,"high":2529,"low":2530,"close":2531,"change":603,"percent_change":2099,"volume":2532,"transactions":9,"vwap":2531},"2025-06-04",34.17,33.71,33.79,340000,{"date":2534,"open":2492,"high":2087,"low":2535,"close":2536,"change":824,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-03",32.87,34.099998,2.99,422200,{"date":2540,"open":2525,"high":2042,"low":282,"close":2502,"change":1167,"percent_change":2313,"volume":2541,"transactions":9,"vwap":2502},"2025-06-02",444400,{"date":2543,"open":2544,"high":2092,"low":2334,"close":2530,"change":849,"percent_change":1891,"volume":2545,"transactions":9,"vwap":2530},"2025-05-30",33.93,523300,{"date":2547,"open":2394,"high":2123,"low":2548,"close":2394,"change":1153,"percent_change":107,"volume":2549,"transactions":9,"vwap":2394},"2025-05-29",33.54,438900,{"date":2551,"open":2322,"high":2074,"low":2552,"close":2530,"change":476,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2530},"2025-05-28",33.66,-1.52,305400,{"date":2556,"open":2557,"high":2386,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-05-27",33.81,33.59,34.23,0.91,2.73,481200,{"date":2564,"open":2479,"high":2381,"low":2565,"close":283,"change":1309,"percent_change":1125,"volume":2566,"transactions":9,"vwap":283},"2025-05-23",33.22,412300,{"date":2568,"open":2123,"high":2123,"low":2525,"close":2394,"change":1607,"percent_change":152,"volume":2569,"transactions":9,"vwap":2394},"2025-05-22",487400,{"date":2571,"open":1374,"high":2138,"low":1359,"close":1375,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1375},"2025-05-21",-1.58,-4.45,461800,{"date":2576,"open":2577,"high":1991,"low":2061,"close":1965,"change":1103,"percent_change":371,"volume":2578,"transactions":9,"vwap":1965},"2025-05-20",35.48,680700,{"date":2580,"open":1883,"high":1298,"low":2581,"close":1953,"change":1263,"percent_change":202,"volume":2582,"transactions":9,"vwap":1953},"2025-05-19",35.14,520300,{"date":2584,"open":1926,"high":347,"low":1979,"close":1922,"change":511,"percent_change":1657,"volume":2562,"transactions":9,"vwap":1922},"2025-05-16",{"date":2586,"open":2587,"high":400,"low":2587,"close":1895,"change":1608,"percent_change":1331,"volume":2588,"transactions":9,"vwap":1895},"2025-05-15",35.07,466700,{"date":2590,"open":1338,"high":1928,"low":2591,"close":1076,"change":657,"percent_change":667,"volume":2592,"transactions":9,"vwap":1076},"2025-05-14",34.95,455300,{"date":2594,"open":2187,"high":2595,"low":2278,"close":2138,"change":603,"percent_change":764,"volume":2596,"transactions":9,"vwap":2138},"2025-05-13",36.32,470100,{"date":2598,"open":2128,"high":1067,"low":1374,"close":1273,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1273},"2025-05-12",2.61,7.85,864100,{"date":2603,"open":2604,"high":2110,"low":2605,"close":2606,"change":213,"percent_change":2211,"volume":2607,"transactions":9,"vwap":2606},"2025-05-09",32.26,31.52,33.23,920300,{"date":2609,"open":2610,"high":2467,"low":2611,"close":2612,"change":1675,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-08",32.11,31.76,33.13,4.68,884400,{"date":2616,"open":2617,"high":262,"low":2618,"close":2619,"change":816,"percent_change":1867,"volume":2620,"transactions":9,"vwap":2619},"2025-05-07",31.82,31.59,31.65,964700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1398,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-05-06",31.94,32.28,30.75,31.29,-3.43,1491500,{"date":2630,"open":2631,"high":2485,"low":2632,"close":2633,"change":2075,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-05-05",32.52,32,32.4,-1.46,1057300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2257,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-02",32.38,33.3,32.33,32.88,2.78,567800,{"date":2645,"open":2646,"high":2624,"low":241,"close":2647,"change":132,"percent_change":915,"volume":2648,"transactions":9,"vwap":2647},"2025-05-01",31.89,31.99,490000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2618,"change":668,"percent_change":2129,"volume":2654,"transactions":9,"vwap":2618},"2025-04-30",31.34,31.9,30.84,376800,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2623,"change":668,"percent_change":78,"volume":2660,"transactions":9,"vwap":2623},"2025-04-29",32.09,32.22,31.79,356100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":382,"percent_change":2241,"volume":2667,"transactions":9,"vwap":2666},"2025-04-28",32.36,32.61,31.87,32.29,338000,{"date":2669,"open":2504,"high":294,"low":2659,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-04-25",32.15,-1.31,-3.92,521700,{"date":2675,"open":2676,"high":1369,"low":2677,"close":2467,"change":884,"percent_change":1048,"volume":2678,"transactions":9,"vwap":2467},"2025-04-24",32.67,32.56,407800,{"date":2680,"open":2681,"high":2123,"low":2682,"close":2683,"change":754,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-04-23",33.049999,32.63,32.74,1.61,762000,{"date":184,"open":2657,"high":2687,"low":2619,"close":2658,"change":1607,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2658},32.35,0.41,426400]