[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AB":3,"homepage-market-summary":30,"stock-historical-AB":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AllianceBernstein Holding, L.P.","NYSE",null,"INVESTMENT ADVICE","AllianceBernstein provides investment management services to institutional (41% of assets under management), retail (41%), and private (18%) clients through products that includes mutual funds, hedge funds, and separately managed accounts. At the end of February 2026, the company had $880.0 billion in managed assets, composed primarily of fixed-income (37% of AUM) and equity (40%) strategies, with other investments (made up of asset allocation services and certain other alternative investments) accounting for the remainder.","4,468","Nashville, TN",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.01,34.75,35.04,34.58,34.88,0.13,0.37,334102.095159,5061,34.8254,94.94,2.40625,267226.1969179222,35.2,9687,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},44.11,272025,99289069.543912,-3.02,"2025-04-21",[183,184,194,205,214,224,234,245,256,266,275,285,294,305,313,322,332,341,350,360,371,381,390,400,409,419,428,438,447,457,467,475,483,491,499,506,514,521,529,536,544,553,561,567,575,584,595,605,616,623,634,643,653,661,668,676,684,691,697,702,707,714,718,723,728,734,740,747,754,760,768,776,780,785,790,794,800,806,813,817,823,830,836,843,846,853,858,864,868,876,882,888,896,904,912,918,923,929,936,942,949,955,963,971,979,988,995,1003,1011,1019,1027,1031,1039,1045,1051,1057,1063,1069,1074,1080,1085,1090,1096,1102,1106,1111,1116,1122,1130,1137,1144,1149,1153,1158,1163,1167,1171,1175,1178,1182,1186,1192,1200,1206,1209,1214,1217,1225,1230,1237,1242,1247,1253,1256,1261,1268,1276,1284,1293,1299,1305,1312,1319,1325,1333,1339,1346,1352,1360,1367,1375,1380,1387,1395,1403,1408,1415,1421,1427,1431,1435,1441,1447,1451,1456,1460,1464,1471,1474,1477,1483,1490,1493,1497,1501,1505,1509,1515,1519,1526,1532,1538,1544,1550,1557,1565,1573,1581,1587,1593,1597,1603,1609,1616,1620,1624,1630,1633,1637,1642,1646,1649,1653,1657,1660,1665,1669,1676,1681,1687,1692,1695,1702,1708,1714,1718,1721,1729,1734,1737,1742,1746,1751,1756,1760,1763,1769,1772,1776,1779,1783,1787,1791,1794,1799,1801,1805,1809,1813,1816,1821,1825,1828,1831,1835,1838,1844,1848,1852,1855,1859,1864,1868,1870,1873,1876,1880,1883,1885,1889,1894,1897,1902,1908,1915,1919,1924,1930,1935,1940,1942,1945,1949,1952,1958,1962,1968,1974,1980,1987,1994,2000,2008,2012,2016,2021,2025,2028,2032,2037,2043,2049,2053,2056,2060,2064,2069,2072,2076,2080,2084,2090,2094,2097,2100,2103,2106,2109,2112,2115,2117,2121,2124,2128,2132,2136,2140,2143,2146,2148,2152,2155,2159,2163,2168,2173,2176,2182,2186,2188,2193,2197,2200,2203,2206,2210,2214,2220,2222,2226,2232,2236,2241,2244,2248],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",35.49,35.5,34.8,-0.63,-1.77,564828.896274,7016,35.0497,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",35.05,35.53,35,35.51,0.38,1.08,372918.24534,5333,35.3007,{"date":206,"open":197,"high":207,"low":208,"close":209,"change":189,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",35.605,35.11,35.13,-1.76,340467.572416,4805,35.3627,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":131,"volume":221,"transactions":222,"vwap":223},"2026-09-25",35.41,35.825,35.22,35.76,0.35,349125.426833,3812,35.5464,{"date":225,"open":226,"high":227,"low":228,"close":216,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",35.79,35.84,35.1901,-0.41,-1.14,516180.568322,6419,35.3969,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",36.15,36.37,35.74,35.82,-0.37,-1.02,318986.146846,3575,35.947,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",36.42,36.49,36.09,36.19,-0.18,-0.49,271430.195717,3062,36.2307,{"date":257,"open":258,"high":259,"low":260,"close":237,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",36.5,36.6499,36.275,0.06,0.17,286493.366824,3768,36.3956,{"date":267,"open":219,"high":237,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",35.69,36.31,0.2,0.55,225781.709996,3110,36.0936,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":145,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",35.88,36.27,35.7,36.11,1.72,322942.594721,3781,36.092,{"date":286,"open":287,"high":258,"low":288,"close":187,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",36.04,35.29,-0.57,-1.58,442821.865495,4874,35.7099,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",35.95,36.2601,35.8,36.07,-0.02,-0.06,252432.352981,2934,36.0632,{"date":306,"open":307,"high":247,"low":308,"close":249,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",36.2,35.97,0,182118.269025,2825,36.1405,{"date":314,"open":315,"high":258,"low":316,"close":249,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",36.47,35.9,-0.29,-0.8,264645.898485,3640,36.0482,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":116,"volume":329,"transactions":330,"vwap":331},"2026-09-10",36.39,36.52,36.17,36.38,-0.01,270603.112573,3484,36.3055,{"date":333,"open":334,"high":335,"low":336,"close":324,"change":121,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",36.71,36.755,36.3,-0.9,290651.192934,3690,36.4289,{"date":342,"open":343,"high":344,"low":334,"close":345,"change":189,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",37.35,37.3841,36.72,-1.69,306355.919121,3881,36.9444,{"date":351,"open":352,"high":353,"low":354,"close":343,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",36.94,37.7,36.8375,0.33,0.89,307661.70077,4279,37.3152,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",36.74,37.115,36.55,37.02,0.39,1.06,291782.084873,3909,36.8753,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",36.67,37.03,36.63,-0.04,-0.11,243859.466208,3055,36.8452,{"date":382,"open":383,"high":384,"low":324,"close":373,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",36.61,36.79,-0.05,-0.14,328715.840536,4671,36.553,{"date":391,"open":392,"high":393,"low":394,"close":345,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",36.87,37.0347,36.7,-0.16,-0.43,260647.181862,2621,36.831,{"date":401,"open":362,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":330,"vwap":408},"2026-08-28",37.1201,36.65,36.88,0.29,0.79,296968.661715,36.9063,{"date":410,"open":411,"high":412,"low":327,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",36.96,37.12,36.59,-0.26,-0.71,612284.9284,4732,36.6863,{"date":420,"open":403,"high":421,"low":403,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",36.98,36.85,0.23,0.63,342479.147524,3437,36.8421,{"date":429,"open":237,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",36.6886,36.12,36.62,0.26,0.72,336857.151704,2724,36.4204,{"date":439,"open":326,"high":440,"low":326,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",36.56,36.36,0.1,0.28,240113.179275,2694,36.4311,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",35.92,36.48,36.26,0.24,0.67,202505.998442,2538,36.2462,{"date":458,"open":236,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",36.4349,35.96,36.02,-0.21,-0.58,269090.225329,3113,36.0952,{"date":468,"open":307,"high":469,"low":236,"close":470,"change":72,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",36.69,36.23,0.14,236519.814579,3596,36.4039,{"date":476,"open":477,"high":248,"low":478,"close":479,"change":328,"percent_change":116,"volume":480,"transactions":481,"vwap":482},"2026-08-18",36.25,35.85,36.18,240287.168838,2855,36.1149,{"date":484,"open":485,"high":403,"low":280,"close":250,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",36.645,-0.46,-1.26,378711.334336,4779,36.2703,{"date":492,"open":258,"high":493,"low":494,"close":403,"change":261,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",36.81,36.365,0.16,267985.552068,3554,36.6031,{"date":500,"open":501,"high":502,"low":278,"close":413,"change":471,"percent_change":200,"volume":503,"transactions":504,"vwap":505},"2026-08-13",36.64,36.89,250935.540522,3474,36.542,{"date":507,"open":508,"high":440,"low":508,"close":509,"change":289,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",35.71,36.45,-1.54,321509.048088,3488,36.2313,{"date":515,"open":516,"high":517,"low":516,"close":365,"change":53,"percent_change":106,"volume":518,"transactions":519,"vwap":520},"2026-08-11",36.95,37.42,347045.369902,4932,37.1734,{"date":522,"open":523,"high":524,"low":352,"close":421,"change":386,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",37.375,37.3799,-0.38,401750.310069,3961,37.0844,{"date":530,"open":412,"high":531,"low":532,"close":412,"change":328,"percent_change":116,"volume":533,"transactions":534,"vwap":535},"2026-08-07",37.395,37.04,233045.326405,4116,37.2082,{"date":537,"open":538,"high":343,"low":421,"close":539,"change":166,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",37.28,37.13,0.08,185178.780298,2808,37.1033,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":166,"percent_change":540,"volume":550,"transactions":551,"vwap":552},"2026-08-05",37.2,37.6922,36.93,37.1,212558.80221,2649,37.1495,{"date":554,"open":546,"high":555,"low":374,"close":556,"change":540,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",37.39,37.07,0.22,240774.943608,3130,37.1652,{"date":562,"open":307,"high":374,"low":307,"close":563,"change":423,"percent_change":424,"volume":564,"transactions":565,"vwap":566},"2026-08-03",36.99,265940.261711,3233,36.8108,{"date":568,"open":440,"high":569,"low":570,"close":571,"change":53,"percent_change":106,"volume":572,"transactions":573,"vwap":574},"2026-07-31",36.83,36.495,36.76,210690.667592,2426,36.6958,{"date":576,"open":577,"high":578,"low":432,"close":345,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",37.06,37.5936,-0.39,-1.05,258921.57548,2772,36.8124,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",37.4,37.5486,37,37.11,-0.24,-0.64,160141.109651,2110,37.2257,{"date":596,"open":597,"high":598,"low":599,"close":343,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",37.55,38.09,37.3,-0.55,-1.45,406986.837023,3709,37.6635,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",37.37,37.9731,37.36,37.9,0.7,1.88,183423.389933,2496,37.7808,{"date":617,"open":532,"high":618,"low":619,"close":546,"change":72,"percent_change":20,"volume":620,"transactions":621,"vwap":622},"2026-07-24",37.25,36.91,187314.378594,2323,37.082,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",37.01,37.18,36.795,37.15,-0.19,-0.51,232531.358542,2636,36.9749,{"date":635,"open":636,"high":637,"low":365,"close":638,"change":414,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",37.59,37.75,37.34,-0.69,346799.798372,3004,37.2717,{"date":644,"open":645,"high":646,"low":586,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",38.06,38.25,37.6,-0.36,-0.95,262351.232995,3416,37.7652,{"date":654,"open":655,"high":646,"low":656,"close":657,"change":261,"percent_change":495,"volume":658,"transactions":659,"vwap":660},"2026-07-20",37.91,37.735,37.96,191215.947396,2339,37.8934,{"date":662,"open":663,"high":664,"low":663,"close":610,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":610},"2026-07-17",37.82,38.4,-0.45,-1.17,228300,{"date":669,"open":598,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-16",38.45,38.060001,38.35,0.25,0.66,159000,{"date":677,"open":663,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-15",38.38,37.79,38.099998,0.47,1.25,213600,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":443,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-14",37.27,37.8,37.63,0.75,208800,{"date":692,"open":693,"high":694,"low":626,"close":343,"change":38,"percent_change":695,"volume":696,"transactions":9,"vwap":343},"2026-07-13",37.46,37.51,0.51,178900,{"date":698,"open":563,"high":694,"low":563,"close":699,"change":171,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-10",37.16,1.14,245600,{"date":703,"open":258,"high":421,"low":704,"close":362,"change":220,"percent_change":705,"volume":706,"transactions":9,"vwap":362},"2026-07-09",36.21,0.96,221300,{"date":708,"open":709,"high":709,"low":710,"close":324,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":324},"2026-07-08",36.68,36.049999,-0.4,-1.09,175900,{"date":715,"open":619,"high":716,"low":394,"close":384,"change":376,"percent_change":377,"volume":717,"transactions":9,"vwap":384},"2026-07-07",37.21,243700,{"date":719,"open":248,"high":699,"low":509,"close":569,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":569},"2026-07-06",0.52,1.43,329500,{"date":724,"open":316,"high":725,"low":316,"close":269,"change":220,"percent_change":726,"volume":727,"transactions":9,"vwap":269},"2026-07-02",36.44,0.97,290300,{"date":729,"open":730,"high":441,"low":730,"close":460,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":460},"2026-07-01",35.25,0.74,2.1,284900,{"date":735,"open":198,"high":199,"low":736,"close":218,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":218},"2026-06-30",34.98,0.12,0.34,351000,{"date":741,"open":238,"high":316,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-29",35.029999,35.099998,-0.76,-2.12,342400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":737,"percent_change":738,"volume":753,"transactions":9,"vwap":752},"2026-06-26",35.64,36.16,35.24,35.86,305700,{"date":755,"open":756,"high":460,"low":756,"close":238,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":238},"2026-06-25",34.96,0.58,1.65,455900,{"date":761,"open":749,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-24",35.83,34.92,35.16,-0.62,-1.73,611900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":251,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-23",35.98,36.099998,35.55,35.78,-0.5,309300,{"date":777,"open":236,"high":477,"low":316,"close":460,"change":778,"percent_change":166,"volume":779,"transactions":9,"vwap":460},"2026-06-22",0.01,333100,{"date":781,"open":782,"high":315,"low":783,"close":296,"change":462,"percent_change":463,"volume":784,"transactions":9,"vwap":296},"2026-06-18",36.29,35.75,407800,{"date":786,"open":787,"high":493,"low":788,"close":750,"change":317,"percent_change":318,"volume":789,"transactions":9,"vwap":750},"2026-06-17",36.41,36.040001,277800,{"date":791,"open":771,"high":440,"low":299,"close":509,"change":171,"percent_change":792,"volume":793,"transactions":9,"vwap":509},"2026-06-16",1.17,310700,{"date":795,"open":509,"high":394,"low":796,"close":797,"change":229,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-15",36.0099983,36.029999,-1.13,382400,{"date":801,"open":802,"high":803,"low":804,"close":725,"change":53,"percent_change":106,"volume":805,"transactions":9,"vwap":725},"2026-06-12",36.46,36.9,36.35,437900,{"date":807,"open":808,"high":809,"low":324,"close":810,"change":765,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-11",37.049999,37.14,36.4,-1.67,297800,{"date":814,"open":588,"high":686,"low":815,"close":365,"change":53,"percent_change":106,"volume":816,"transactions":9,"vwap":365},"2026-06-10",36.77,276900,{"date":818,"open":819,"high":820,"low":819,"close":421,"change":355,"percent_change":821,"volume":822,"transactions":9,"vwap":421},"2026-06-09",36.78,37.29,0.9,252400,{"date":824,"open":825,"high":825,"low":826,"close":403,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":403},"2026-06-08",37.17,36.6,-0.61,-1.64,273700,{"date":831,"open":628,"high":832,"low":365,"close":833,"change":834,"percent_change":38,"volume":835,"transactions":9,"vwap":833},"2026-06-05",37.43,37.26,0.07,176500,{"date":837,"open":362,"high":838,"low":334,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-04",37.56,37.19,0.32,0.87,393200,{"date":844,"open":404,"high":628,"low":804,"close":392,"change":395,"percent_change":396,"volume":845,"transactions":9,"vwap":392},"2026-06-03",272400,{"date":847,"open":848,"high":555,"low":493,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-02",37.060001,37.029999,-0.22,-0.59,241300,{"date":854,"open":855,"high":693,"low":803,"close":618,"change":106,"percent_change":856,"volume":857,"transactions":9,"vwap":618},"2026-06-01",37.040001,0.3,415800,{"date":859,"open":803,"high":860,"low":861,"close":809,"change":862,"percent_change":66,"volume":863,"transactions":9,"vwap":809},"2026-05-29",37.61,36.75,0.15,409400,{"date":865,"open":855,"high":618,"low":394,"close":563,"change":377,"percent_change":866,"volume":867,"transactions":9,"vwap":563},"2026-05-28",-0.3,423000,{"date":869,"open":555,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-27",37.49,37.080002,37.099998,-0.54,-1.43,361700,{"date":877,"open":878,"high":879,"low":820,"close":880,"change":317,"percent_change":744,"volume":881,"transactions":9,"vwap":880},"2026-05-26",37.93,37.94,37.64,710800,{"date":883,"open":884,"high":885,"low":886,"close":878,"change":590,"percent_change":189,"volume":887,"transactions":9,"vwap":878},"2026-05-22",38.15,38.26,37.81,563900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":774,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-21",38.36,38.74,37.86,38.17,-1.29,375800,{"date":897,"open":680,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-20",38.85,38,38.67,0.6,1.58,258100,{"date":905,"open":906,"high":907,"low":892,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-19",38.5,38.75,38.07,-0.34,-0.89,186900,{"date":913,"open":598,"high":914,"low":598,"close":915,"change":220,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-18",38.84,38.41,0.92,219600,{"date":919,"open":646,"high":920,"low":921,"close":671,"change":301,"percent_change":395,"volume":922,"transactions":9,"vwap":671},"2026-05-15",38.54,38.029999,179300,{"date":924,"open":925,"high":898,"low":926,"close":926,"change":579,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-14",38.31,38.12,-1.01,237000,{"date":930,"open":931,"high":932,"low":899,"close":933,"change":934,"percent_change":414,"volume":935,"transactions":9,"vwap":933},"2026-05-13",38.56,38.64,38.51,-0.1,196600,{"date":937,"open":932,"high":938,"low":680,"close":939,"change":38,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-12",38.77,38.61,0.49,183200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":639,"percent_change":210,"volume":948,"transactions":9,"vwap":947},"2026-05-11",39.13,39.21,38.2,38.42,453400,{"date":950,"open":951,"high":952,"low":953,"close":951,"change":94,"percent_change":210,"volume":954,"transactions":9,"vwap":951},"2026-05-08",39.11,39.3,38.65,356700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":462,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-07",39.9,40.19,39.72,39.81,-0.52,401100,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-06",40.5,39.82,40.02,-0.32,-0.79,315100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":916,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-05",39.67,40.47,39.56,40.34,2.33,376500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-04",39.48,39.88,39.15,39.42,-0.09,-0.23,301700,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":579,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-01",40,39.35,39.51,-0.98,261700,{"date":996,"open":997,"high":998,"low":999,"close":957,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":957},"2026-04-30",39.5,40.35,39.4,0.57,1.45,547800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":821,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-29",39,39.73,38.98,39.33,2.34,529900,{"date":1012,"open":899,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-28",38.58,37.65,38.43,0.36,0.95,235600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":908,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":908},"2026-04-27",38.81,38.99,38.0099983,-0.75,-1.93,305300,{"date":1028,"open":953,"high":1005,"low":932,"close":1029,"change":166,"percent_change":540,"volume":1030,"transactions":9,"vwap":1029},"2026-04-24",38.82,151800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":639,"volume":1038,"transactions":9,"vwap":1036},"2026-04-23",39.25,39.26,38.7,38.79,-0.27,205200,{"date":1040,"open":1041,"high":1033,"low":1042,"close":1043,"change":862,"percent_change":366,"volume":1044,"transactions":9,"vwap":1043},"2026-04-22",39.040001,38.92,39.060001,170500,{"date":1046,"open":1022,"high":1047,"low":1048,"close":1049,"change":261,"percent_change":862,"volume":1050,"transactions":9,"vwap":1049},"2026-04-21",39.31,38.83,38.91,214000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":898,"change":376,"percent_change":934,"volume":1056,"transactions":9,"vwap":898},"2026-04-20",38.9,39.38,38.72,180700,{"date":1058,"open":1005,"high":1059,"low":907,"close":1060,"change":157,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-17",39.18,38.89,0.46,191800,{"date":1064,"open":1022,"high":1065,"low":664,"close":1066,"change":301,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-16",39.17,38.71,-0.15,143000,{"date":1070,"open":1022,"high":1071,"low":907,"close":938,"change":116,"percent_change":1072,"volume":1073,"transactions":9,"vwap":938},"2026-04-15",39.2,-0.08,144000,{"date":1075,"open":1076,"high":1022,"low":1077,"close":1078,"change":20,"percent_change":738,"volume":1079,"transactions":9,"vwap":1078},"2026-04-14",38.53,38.48,38.8,169000,{"date":1081,"open":878,"high":907,"low":687,"close":900,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":900},"2026-04-13",0.64,1.68,164100,{"date":1086,"open":921,"high":1087,"low":687,"close":921,"change":986,"percent_change":1088,"volume":1089,"transactions":9,"vwap":921},"2026-04-10",38.24,-0.6,144500,{"date":1091,"open":899,"high":1092,"low":687,"close":885,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":885},"2026-04-09",38.39,-0.12,-0.31,141800,{"date":1097,"open":921,"high":1098,"low":687,"close":678,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":678},"2026-04-08",38.44,0.83,2.21,261600,{"date":1103,"open":899,"high":885,"low":599,"close":597,"change":851,"percent_change":1104,"volume":1105,"transactions":9,"vwap":597},"2026-04-07",-1.55,248000,{"date":1107,"open":1060,"high":1033,"low":899,"close":1108,"change":252,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-06",38.14,-1.27,337900,{"date":1112,"open":636,"high":1113,"low":1114,"close":1115,"change":1082,"percent_change":1083,"volume":829,"transactions":9,"vwap":1115},"2026-04-02",38.68,37.38,38.63,{"date":1117,"open":1118,"high":1119,"low":546,"close":1120,"change":271,"percent_change":1121,"volume":895,"transactions":9,"vwap":1120},"2026-04-01",37.5,38.18,37.99,1.47,{"date":1123,"open":619,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-31",37.48,36.66,37.44,0.98,2.69,360000,{"date":1131,"open":1132,"high":422,"low":1133,"close":802,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":802},"2026-03-30",35.66,35.65,0.8,2.24,331000,{"date":1138,"open":848,"high":1139,"low":1140,"close":1132,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1132},"2026-03-27",37.41,35.59,-1.34,-3.62,492900,{"date":1145,"open":618,"high":680,"low":1146,"close":588,"change":443,"percent_change":1147,"volume":1148,"transactions":9,"vwap":588},"2026-03-26",36.97,0.76,595400,{"date":1150,"open":1151,"high":555,"low":802,"close":345,"change":262,"percent_change":681,"volume":1152,"transactions":9,"vwap":345},"2026-03-25",36.86,316100,{"date":1154,"open":546,"high":1118,"low":810,"close":364,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":364},"2026-03-24",-0.84,-2.25,441600,{"date":1159,"open":599,"high":1160,"low":588,"close":555,"change":405,"percent_change":1161,"volume":1162,"transactions":9,"vwap":555},"2026-03-23",37.85,0.78,396100,{"date":1164,"open":1014,"high":1014,"low":352,"close":872,"change":648,"percent_change":1165,"volume":1166,"transactions":9,"vwap":872},"2026-03-20",-0.96,331600,{"date":1168,"open":1118,"high":899,"low":556,"close":693,"change":385,"percent_change":1169,"volume":1170,"transactions":9,"vwap":693},"2026-03-19",-0.13,310300,{"date":1172,"open":899,"high":1173,"low":1118,"close":694,"change":600,"percent_change":601,"volume":1174,"transactions":9,"vwap":694},"2026-03-18",38.34,341000,{"date":1176,"open":946,"high":898,"low":671,"close":671,"change":309,"percent_change":309,"volume":1177,"transactions":9,"vwap":671},"2026-03-17",267200,{"date":1179,"open":1077,"high":898,"low":1180,"close":671,"change":116,"percent_change":1072,"volume":1181,"transactions":9,"vwap":671},"2026-03-16",37.87,253100,{"date":1183,"open":1087,"high":953,"low":1184,"close":598,"change":20,"percent_change":738,"volume":1185,"transactions":9,"vwap":598},"2026-03-13",38.080002,235800,{"date":1187,"open":1188,"high":1189,"low":610,"close":657,"change":894,"percent_change":1190,"volume":1191,"transactions":9,"vwap":657},"2026-03-12",39.74,39.92,-3.29,625500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1033,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1033},"2026-03-11",39.49,40.18,38.95,0.45,1.16,764400,{"date":1201,"open":899,"high":1202,"low":1203,"close":1078,"change":356,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1078},"2026-03-10",38.94,37.71,2.35,392900,{"date":1207,"open":1126,"high":1119,"low":825,"close":655,"change":309,"percent_change":309,"volume":1208,"transactions":9,"vwap":655},"2026-03-09",472800,{"date":1210,"open":1211,"high":920,"low":687,"close":655,"change":189,"percent_change":1212,"volume":1213,"transactions":9,"vwap":655},"2026-03-06",38.37,-1.63,458300,{"date":1215,"open":1035,"high":1035,"low":680,"close":920,"change":386,"percent_change":648,"volume":1216,"transactions":9,"vwap":920},"2026-03-05",454300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1113,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1113},"2026-03-04",39.23,39.34,38.6,-0.44,-1.12,246300,{"date":1226,"open":920,"high":984,"low":1227,"close":1228,"change":166,"percent_change":540,"volume":1229,"transactions":9,"vwap":1228},"2026-03-03",38.3,39.12,234100,{"date":1231,"open":1119,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":396,"volume":1236,"transactions":9,"vwap":1234},"2026-03-02",39.37,38.049999,39.09,-0.17,282900,{"date":1238,"open":1239,"high":1240,"low":1078,"close":1034,"change":525,"percent_change":1165,"volume":1241,"transactions":9,"vwap":1034},"2026-02-27",39.46,39.95,220100,{"date":1243,"open":997,"high":1244,"low":1033,"close":1245,"change":251,"percent_change":665,"volume":1246,"transactions":9,"vwap":1245},"2026-02-26",40.040001,39.64,294000,{"date":1248,"open":900,"high":1249,"low":672,"close":966,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":966},"2026-02-25",39.83,1.31,3.4,300500,{"date":1254,"open":947,"high":1022,"low":1023,"close":933,"change":442,"percent_change":433,"volume":1255,"transactions":9,"vwap":933},"2026-02-24",493100,{"date":1257,"open":999,"high":1258,"low":687,"close":915,"change":487,"percent_change":1259,"volume":1260,"transactions":9,"vwap":915},"2026-02-23",39.54,-3.18,735300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":973,"change":666,"percent_change":1266,"volume":1267,"transactions":9,"vwap":973},"2026-02-20",39.6,39.93,39.39,-2.86,291300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":827,"volume":1275,"transactions":9,"vwap":1273},"2026-02-19",40.87,41.14,40.4,40.84,-0.25,451000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":909,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-18",41.48,41.65,40.69,41.09,-0.82,449400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-17",41.51,41.68,40.94,41.43,0.59,1.44,438200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1273,"change":840,"percent_change":406,"volume":1298,"transactions":9,"vwap":1273},"2026-02-13",40.33,41.34,40.3,369400,{"date":1300,"open":1297,"high":1301,"low":1302,"close":1303,"change":452,"percent_change":901,"volume":1304,"transactions":9,"vwap":1303},"2026-02-12",40.72,39.59,40.52,449800,{"date":1306,"open":1307,"high":1308,"low":1265,"close":1309,"change":21,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-11",39.98,40.29,40.28,0.93,401700,{"date":1313,"open":959,"high":1314,"low":1315,"close":1316,"change":270,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-10",40.24,39.36,39.91,0.5,742700,{"date":1320,"open":1321,"high":1280,"low":1265,"close":1322,"change":443,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-09",40.16,39.71,0.71,795000,{"date":1326,"open":1327,"high":1328,"low":1315,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-06",42.99,43,39.43,-2.93,-6.92,1304900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1335,"change":985,"percent_change":462,"volume":1338,"transactions":9,"vwap":1335},"2026-02-05",42.36,43.79,41.91,809400,{"date":1340,"open":1341,"high":1328,"low":1342,"close":1343,"change":80,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-04",41.83,41.26,42.45,2.64,1001200,{"date":1347,"open":1348,"high":1349,"low":1271,"close":1350,"change":961,"percent_change":1351,"volume":1298,"transactions":9,"vwap":1350},"2026-02-03",42.22,42.5,41.36,-1.24,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1104,"volume":1359,"transactions":9,"vwap":1357},"2026-02-02",42.95,43.26,41.77,41.88,-0.66,553600,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":682,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-30",41.56,42.65,42.54,3.03,516600,{"date":1368,"open":1328,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-29",43.34,41.02,41.29,-1.28,-3.01,629900,{"date":1376,"open":1377,"high":177,"low":1378,"close":1378,"change":673,"percent_change":1290,"volume":1379,"transactions":9,"vwap":1378},"2026-01-28",43.32,42.57,718300,{"date":1381,"open":1328,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":101,"volume":1386,"transactions":9,"vwap":1384},"2026-01-27",43.93,41.6,42.32,0.44,831000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1357,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1357},"2026-01-26",39.07,42.19,39.0099983,2.92,7.49,1630800,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-23",39.52,38.55,38.96,-0.77,-1.94,287000,{"date":1404,"open":141,"high":1301,"low":1405,"close":1006,"change":189,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1006},"2026-01-22",39.45,-1.56,287200,{"date":1409,"open":1410,"high":1411,"low":967,"close":1412,"change":1061,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-21",40.14,40.6,40.36,1.15,270600,{"date":1416,"open":1417,"high":1418,"low":1329,"close":957,"change":1037,"percent_change":1419,"volume":1420,"transactions":9,"vwap":957},"2026-01-20",39.85,40.37,-0.67,316800,{"date":1422,"open":1397,"high":1423,"low":1424,"close":1425,"change":916,"percent_change":1009,"volume":1426,"transactions":9,"vwap":1425},"2026-01-16",40.27,39.16,40.17,561200,{"date":1428,"open":1053,"high":1429,"low":1053,"close":1033,"change":738,"percent_change":841,"volume":1430,"transactions":9,"vwap":1033},"2026-01-15",39.58,279800,{"date":1432,"open":879,"high":1234,"low":879,"close":1049,"change":726,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1049},"2026-01-14",2.56,330700,{"date":1436,"open":1437,"high":906,"low":878,"close":879,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":879},"2026-01-13",38.32,-0.53,-1.38,232400,{"date":1442,"open":1108,"high":1443,"low":1444,"close":1445,"change":495,"percent_change":171,"volume":1446,"transactions":9,"vwap":1445},"2026-01-12",38.57,38.02,38.47,232800,{"date":1448,"open":670,"high":1449,"low":1227,"close":925,"change":985,"percent_change":986,"volume":1450,"transactions":9,"vwap":925},"2026-01-09",38.87,177500,{"date":1452,"open":938,"high":1060,"low":1453,"close":664,"change":140,"percent_change":1454,"volume":1455,"transactions":9,"vwap":664},"2026-01-08",38.33,-1.44,230000,{"date":1457,"open":1329,"high":957,"low":938,"close":1399,"change":189,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1399},"2026-01-07",-1.59,183400,{"date":1461,"open":1232,"high":1462,"low":951,"close":1302,"change":856,"percent_change":1147,"volume":1463,"transactions":9,"vwap":1302},"2026-01-06",39.78,108400,{"date":1465,"open":1466,"high":1467,"low":925,"close":1468,"change":1469,"percent_change":1083,"volume":1470,"transactions":9,"vwap":1468},"2026-01-05",38.49,39.61,39.29,0.65,229100,{"date":1472,"open":664,"high":898,"low":885,"close":932,"change":495,"percent_change":171,"volume":1473,"transactions":9,"vwap":932},"2026-01-02",170800,{"date":1475,"open":1041,"high":1389,"low":1077,"close":1077,"change":140,"percent_change":874,"volume":1476,"transactions":9,"vwap":1077},"2025-12-31",156900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1041,"change":1067,"percent_change":525,"volume":1482,"transactions":9,"vwap":1041},"2025-12-30",39.02,39.27,38.88,102200,{"date":1484,"open":1485,"high":1486,"low":664,"close":1487,"change":1488,"percent_change":72,"volume":1489,"transactions":9,"vwap":1487},"2025-12-29",39.049999,39.28,39.19,0.02,161300,{"date":1491,"open":1029,"high":952,"low":1029,"close":1065,"change":862,"percent_change":200,"volume":1492,"transactions":9,"vwap":1065},"2025-12-26",121400,{"date":1494,"open":1035,"high":1495,"low":1221,"close":1479,"change":157,"percent_change":1061,"volume":1496,"transactions":9,"vwap":1479},"2025-12-24",39.24,66400,{"date":1498,"open":1066,"high":1499,"low":1066,"close":914,"change":986,"percent_change":851,"volume":1500,"transactions":9,"vwap":914},"2025-12-23",39.029999,141600,{"date":1502,"open":1228,"high":1503,"low":1481,"close":1389,"change":590,"percent_change":827,"volume":1504,"transactions":9,"vwap":1389},"2025-12-22",39.75,220200,{"date":1506,"open":1240,"high":1240,"low":1053,"close":1047,"change":1507,"percent_change":423,"volume":1508,"transactions":9,"vwap":1047},"2025-12-19",0.09,203900,{"date":1510,"open":1511,"high":1512,"low":1059,"close":1513,"change":386,"percent_change":648,"volume":1514,"transactions":9,"vwap":1513},"2025-12-18",39.41,39.7,39.22,150800,{"date":1516,"open":1503,"high":1410,"low":1041,"close":1315,"change":252,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1315},"2025-12-17",-1.23,198700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1417,"change":1524,"percent_change":251,"volume":1525,"transactions":9,"vwap":1417},"2025-12-16",39.96,40.31,39.79,-0.07,182700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1189,"change":376,"percent_change":934,"volume":1531,"transactions":9,"vwap":1189},"2025-12-15",39.99,40.54,39.89,170700,{"date":1533,"open":1534,"high":1535,"low":1503,"close":1521,"change":94,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1521},"2025-12-12",40.26,40.79,-1.72,179700,{"date":1539,"open":1281,"high":1540,"low":1541,"close":1542,"change":665,"percent_change":712,"volume":1543,"transactions":9,"vwap":1542},"2025-12-11",41.37,40.48,40.66,221400,{"date":1545,"open":1542,"high":1546,"low":965,"close":1547,"change":720,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-10",41.22,41.11,1.28,374600,{"date":1551,"open":1552,"high":1553,"low":1534,"close":1554,"change":894,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-09",41.12,41.79,40.59,-3.08,678200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1357,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1357},"2025-12-08",42.67,42.71,41.85,-0.92,-2.15,145300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1568,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1568},"2025-12-05",41.84,42.8,41.64,1.22,2.93,312100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1000,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-04",41.0099983,41.81,40.93,41.58,1.39,173100,{"date":1582,"open":1583,"high":1584,"low":1575,"close":1575,"change":1585,"percent_change":1212,"volume":1586,"transactions":9,"vwap":1575},"2025-12-03",41.61,41.94,-0.68,181800,{"date":1588,"open":1589,"high":1590,"low":1289,"close":1591,"change":433,"percent_change":424,"volume":1592,"transactions":9,"vwap":1591},"2025-12-02",41.59,41.78,41.69,159200,{"date":1594,"open":1577,"high":1595,"low":1577,"close":1289,"change":737,"percent_change":405,"volume":1596,"transactions":9,"vwap":1289},"2025-12-01",41.67,153600,{"date":1598,"open":1599,"high":1286,"low":1599,"close":1600,"change":1601,"percent_change":695,"volume":1602,"transactions":9,"vwap":1600},"2025-11-28",40.8,41.31,0.21,71200,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":166,"percent_change":834,"volume":1608,"transactions":9,"vwap":1607},"2025-11-26",40.91,41.5,41.099998,157700,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":356,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-25",40.25,41.21,41.07,2.22,222700,{"date":1617,"open":992,"high":1611,"low":1239,"close":1195,"change":611,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1195},"2025-11-24",1.77,141200,{"date":1621,"open":1113,"high":1503,"low":1113,"close":981,"change":726,"percent_change":1622,"volume":1623,"transactions":9,"vwap":981},"2025-11-21",2.52,141400,{"date":1625,"open":997,"high":1626,"low":933,"close":933,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":933},"2025-11-20",39.94,-0.91,-2.31,549900,{"date":1631,"open":1495,"high":997,"low":944,"close":984,"change":405,"percent_change":731,"volume":1632,"transactions":9,"vwap":984},"2025-11-19",199500,{"date":1634,"open":891,"high":1480,"low":920,"close":944,"change":1601,"percent_change":1635,"volume":1636,"transactions":9,"vwap":944},"2025-11-18",0.54,156000,{"date":1638,"open":1397,"high":1397,"low":1060,"close":1042,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1042},"2025-11-17",-0.42,-1.07,171400,{"date":1643,"open":952,"high":1644,"low":1034,"close":1220,"change":240,"percent_change":150,"volume":1645,"transactions":9,"vwap":1220},"2025-11-14",39.8,128100,{"date":1647,"open":146,"high":1249,"low":984,"close":1322,"change":300,"percent_change":385,"volume":1648,"transactions":9,"vwap":1322},"2025-11-13",125200,{"date":1650,"open":1651,"high":1651,"low":1322,"close":1006,"change":53,"percent_change":442,"volume":1652,"transactions":9,"vwap":1006},"2025-11-12",39.87,128500,{"date":1654,"open":1033,"high":1417,"low":1513,"close":1655,"change":856,"percent_change":1147,"volume":1656,"transactions":9,"vwap":1655},"2025-11-11",39.69,179900,{"date":1658,"open":1033,"high":1194,"low":1485,"close":1265,"change":673,"percent_change":1082,"volume":1659,"transactions":9,"vwap":1265},"2025-11-10",112600,{"date":1661,"open":1511,"high":960,"low":1391,"close":1662,"change":961,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-07",39.14,-1.31,169800,{"date":1666,"open":1655,"high":966,"low":1239,"close":1667,"change":53,"percent_change":442,"volume":1668,"transactions":9,"vwap":1667},"2025-11-06",39.66,123300,{"date":1670,"open":951,"high":1671,"low":951,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-05",39.77,39.62,0.4,1.02,210100,{"date":1677,"open":997,"high":1263,"low":944,"close":1513,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1513},"2025-11-04",-0.35,-0.88,163900,{"date":1682,"open":1059,"high":1462,"low":1043,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-03",39.57,-0.65,-1.62,161800,{"date":1688,"open":1644,"high":1418,"low":1263,"close":1689,"change":681,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-31",40.22,1.18,201100,{"date":1693,"open":1322,"high":1309,"low":1511,"close":1503,"change":414,"percent_change":1684,"volume":1694,"transactions":9,"vwap":1503},"2025-10-30",230100,{"date":1696,"open":1697,"high":1698,"low":1644,"close":1699,"change":579,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-29",40.099998,40.55,40.0099983,-0.97,170300,{"date":1703,"open":1704,"high":1705,"low":990,"close":1272,"change":738,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1272},"2025-10-28",40.13,40.78,0.85,190400,{"date":1709,"open":1240,"high":1710,"low":1711,"close":1712,"change":1061,"percent_change":1198,"volume":1713,"transactions":9,"vwap":1712},"2025-10-27",40.32,39.86,40.060001,159700,{"date":1715,"open":1302,"high":1716,"low":999,"close":1263,"change":405,"percent_change":731,"volume":1717,"transactions":9,"vwap":1263},"2025-10-24",39.84,110200,{"date":1719,"open":1263,"high":1467,"low":1391,"close":1047,"change":376,"percent_change":934,"volume":1720,"transactions":9,"vwap":1047},"2025-10-23",96600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":991,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":991},"2025-10-22",40.09,40.2,39.32,-0.72,-1.8,323100,{"date":1730,"open":1424,"high":958,"low":1424,"close":1731,"change":695,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-21",40.07,1.29,215500,{"date":1735,"open":983,"high":1667,"low":1499,"close":975,"change":220,"percent_change":356,"volume":1736,"transactions":9,"vwap":975},"2025-10-20",151500,{"date":1738,"open":1739,"high":1739,"low":1391,"close":945,"change":1222,"percent_change":1740,"volume":1741,"transactions":9,"vwap":945},"2025-10-17",39.65,-1.11,145800,{"date":1743,"open":973,"high":1626,"low":981,"close":1739,"change":377,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1739},"2025-10-16",-0.28,165700,{"date":1747,"open":1671,"high":1651,"low":1258,"close":1748,"change":557,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-15",39.76,0.56,140600,{"date":1752,"open":891,"high":1302,"low":1753,"close":1258,"change":1754,"percent_change":1614,"volume":1755,"transactions":9,"vwap":1258},"2025-10-14",38.59,0.86,153300,{"date":1757,"open":664,"high":1022,"low":1758,"close":1113,"change":1317,"percent_change":1250,"volume":1759,"transactions":9,"vwap":1113},"2025-10-13",38.22,133200,{"date":1761,"open":884,"high":906,"low":921,"close":1119,"change":72,"percent_change":20,"volume":1762,"transactions":9,"vwap":1119},"2025-10-10",181600,{"date":1764,"open":1765,"high":1766,"low":921,"close":1767,"change":252,"percent_change":1109,"volume":1768,"transactions":9,"vwap":1767},"2025-10-09",38.62,38.86,38.13,116700,{"date":1770,"open":1437,"high":1766,"low":1437,"close":1765,"change":157,"percent_change":681,"volume":1771,"transactions":9,"vwap":1765},"2025-10-08",86000,{"date":1773,"open":672,"high":1774,"low":885,"close":1098,"change":328,"percent_change":116,"volume":1775,"transactions":9,"vwap":1098},"2025-10-07",38.78,116400,{"date":1777,"open":1758,"high":1053,"low":946,"close":670,"change":166,"percent_change":540,"volume":1778,"transactions":9,"vwap":670},"2025-10-06",146700,{"date":1780,"open":921,"high":1445,"low":860,"close":947,"change":1706,"percent_change":1781,"volume":1782,"transactions":9,"vwap":947},"2025-10-03",2.26,128400,{"date":1784,"open":599,"high":610,"low":618,"close":1785,"change":46,"percent_change":1099,"volume":1786,"transactions":9,"vwap":1785},"2025-10-02",37.57,210500,{"date":1788,"open":663,"high":893,"low":618,"close":833,"change":1165,"percent_change":1789,"volume":1790,"transactions":9,"vwap":833},"2025-10-01",-2.51,201000,{"date":1792,"open":672,"high":672,"low":688,"close":1758,"change":738,"percent_change":821,"volume":1793,"transactions":9,"vwap":1758},"2025-09-30",123100,{"date":1795,"open":1796,"high":1758,"low":687,"close":1797,"change":300,"percent_change":385,"volume":1798,"transactions":9,"vwap":1797},"2025-09-29",37.89,37.88,100800,{"date":1800,"open":899,"high":1119,"low":637,"close":610,"change":1235,"percent_change":665,"volume":1089,"transactions":9,"vwap":610},"2025-09-26",{"date":1802,"open":1803,"high":908,"low":688,"close":908,"change":423,"percent_change":145,"volume":1804,"transactions":9,"vwap":908},"2025-09-25",37.74,161700,{"date":1806,"open":1233,"high":672,"low":637,"close":1807,"change":1678,"percent_change":1562,"volume":1808,"transactions":9,"vwap":1807},"2025-09-24",37.84,146000,{"date":1810,"open":907,"high":1042,"low":1444,"close":1811,"change":1684,"percent_change":811,"volume":1812,"transactions":9,"vwap":1811},"2025-09-23",38.19,224300,{"date":1814,"open":1055,"high":1662,"low":1035,"close":914,"change":590,"percent_change":827,"volume":1815,"transactions":9,"vwap":914},"2025-09-22",139700,{"date":1817,"open":1005,"high":1234,"low":906,"close":1818,"change":1819,"percent_change":611,"volume":1820,"transactions":9,"vwap":1818},"2025-09-19",39.080002,0.27,146500,{"date":1822,"open":946,"high":1449,"low":946,"close":1021,"change":1749,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1021},"2025-09-18",1.46,104100,{"date":1826,"open":908,"high":1076,"low":1444,"close":646,"change":442,"percent_change":433,"volume":1827,"transactions":9,"vwap":646},"2025-09-17",136500,{"date":1829,"open":1023,"high":1811,"low":687,"close":884,"change":1601,"percent_change":271,"volume":1830,"transactions":9,"vwap":884},"2025-09-16",125600,{"date":1832,"open":1833,"high":1227,"low":610,"close":879,"change":778,"percent_change":166,"volume":1834,"transactions":9,"vwap":879},"2025-09-15",37.98,140700,{"date":1836,"open":925,"high":1076,"low":892,"close":878,"change":396,"percent_change":1223,"volume":1837,"transactions":9,"vwap":878},"2025-09-12",164900,{"date":1839,"open":1840,"high":1841,"low":1840,"close":890,"change":901,"percent_change":1842,"volume":1843,"transactions":9,"vwap":890},"2025-09-11",37.78,38.52,1.59,224900,{"date":1845,"open":899,"high":646,"low":647,"close":1846,"change":414,"percent_change":1585,"volume":1847,"transactions":9,"vwap":1846},"2025-09-10",37.76,203200,{"date":1849,"open":646,"high":1841,"low":1850,"close":1444,"change":252,"percent_change":1109,"volume":1851,"transactions":9,"vwap":1444},"2025-09-09",37.58,393800,{"date":1853,"open":1766,"high":944,"low":1437,"close":933,"change":1094,"percent_change":318,"volume":1854,"transactions":9,"vwap":933},"2025-09-08",154600,{"date":1856,"open":1008,"high":1263,"low":1035,"close":1029,"change":765,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1029},"2025-09-05",-1.57,214700,{"date":1860,"open":1861,"high":1861,"low":1399,"close":1862,"change":377,"percent_change":1744,"volume":1863,"transactions":9,"vwap":1862},"2025-09-04",39.63,39.44,172700,{"date":1865,"open":1258,"high":1866,"low":1007,"close":1866,"change":423,"percent_change":757,"volume":1867,"transactions":9,"vwap":1866},"2025-09-03",39.55,202900,{"date":1869,"open":981,"high":1397,"low":1766,"close":1725,"change":414,"percent_change":1358,"volume":1664,"transactions":9,"vwap":1725},"2025-09-02",{"date":1871,"open":1672,"high":966,"low":992,"close":1429,"change":1067,"percent_change":525,"volume":1872,"transactions":9,"vwap":1429},"2025-08-29",106900,{"date":1874,"open":1195,"high":1195,"low":1739,"close":1006,"change":1037,"percent_change":1585,"volume":1875,"transactions":9,"vwap":1006},"2025-08-28",104000,{"date":1877,"open":1512,"high":1878,"low":975,"close":990,"change":856,"percent_change":1147,"volume":1879,"transactions":9,"vwap":990},"2025-08-27",40.029999,129200,{"date":1881,"open":1462,"high":1878,"low":1429,"close":1512,"change":396,"percent_change":1640,"volume":1882,"transactions":9,"vwap":1512},"2025-08-26",180900,{"date":1884,"open":1712,"high":1272,"low":1249,"close":1704,"change":1524,"percent_change":1235,"volume":1068,"transactions":9,"vwap":1704},"2025-08-25",{"date":1886,"open":1397,"high":1314,"low":1405,"close":1724,"change":453,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1724},"2025-08-22",1.69,151600,{"date":1890,"open":982,"high":982,"low":991,"close":1891,"change":909,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-21",39.53,-0.85,85100,{"date":1895,"open":1245,"high":990,"low":1866,"close":1651,"change":53,"percent_change":442,"volume":1896,"transactions":9,"vwap":1651},"2025-08-20",119100,{"date":1898,"open":1899,"high":1900,"low":1766,"close":1249,"change":463,"percent_change":1454,"volume":1901,"transactions":9,"vwap":1249},"2025-08-19",40.41,40.64,315400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1899,"change":385,"percent_change":1093,"volume":1907,"transactions":9,"vwap":1899},"2025-08-18",40.45,40.97,40.15,100900,{"date":1909,"open":1910,"high":1911,"low":1297,"close":1912,"change":744,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-15",40.95,41.38,40.46,-1.84,163000,{"date":1916,"open":1917,"high":1383,"low":1905,"close":1546,"change":862,"percent_change":21,"volume":1918,"transactions":9,"vwap":1546},"2025-08-14",41.049999,259000,{"date":1920,"open":1412,"high":1921,"low":1425,"close":1613,"change":705,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1613},"2025-08-13",41.27,2.39,202000,{"date":1925,"open":960,"high":1926,"low":1302,"close":1927,"change":1016,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-08-12",40.23,40.11,0.91,214200,{"date":1931,"open":1295,"high":1932,"low":1503,"close":1503,"change":1684,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1503},"2025-08-11",40.7,-1.61,150700,{"date":1936,"open":1937,"high":1599,"low":1697,"close":1272,"change":46,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1272},"2025-08-08",40.12,0.77,247900,{"date":1941,"open":1534,"high":1272,"low":1626,"close":1723,"change":386,"percent_change":1678,"volume":1504,"transactions":9,"vwap":1723},"2025-08-07",{"date":1943,"open":990,"high":1418,"low":1530,"close":1926,"change":355,"percent_change":1099,"volume":1944,"transactions":9,"vwap":1926},"2025-08-06",69900,{"date":1946,"open":1522,"high":1295,"low":1503,"close":957,"change":525,"percent_change":1947,"volume":1948,"transactions":9,"vwap":957},"2025-08-05",-0.94,232900,{"date":1950,"open":967,"high":1295,"low":1188,"close":1309,"change":909,"percent_change":1155,"volume":1951,"transactions":9,"vwap":1309},"2025-08-04",152400,{"date":1953,"open":1954,"high":1955,"low":1611,"close":1956,"change":1235,"percent_change":1639,"volume":1957,"transactions":9,"vwap":1956},"2025-08-01",40.57,41,40.62,160100,{"date":1959,"open":1960,"high":1584,"low":1280,"close":1535,"change":1088,"percent_change":601,"volume":1961,"transactions":9,"vwap":1535},"2025-07-31",41.35,211200,{"date":1963,"open":1590,"high":1964,"low":1699,"close":1965,"change":1966,"percent_change":210,"volume":1967,"transactions":9,"vwap":1965},"2025-07-30",41.98,41.39,-0.74,260600,{"date":1969,"open":1970,"high":1378,"low":1971,"close":1972,"change":414,"percent_change":827,"volume":1973,"transactions":9,"vwap":1972},"2025-07-29",42.3,42.049999,42.13,106200,{"date":1975,"open":1354,"high":1976,"low":1977,"close":1978,"change":252,"percent_change":230,"volume":1979,"transactions":9,"vwap":1978},"2025-07-28",42.97,42.25,42.39,189400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":106,"percent_change":433,"volume":1986,"transactions":9,"vwap":1985},"2025-07-25",43.0099983,43.3,42.58,42.88,185000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":174,"percent_change":1922,"volume":1993,"transactions":9,"vwap":1992},"2025-07-24",42.53,43.099998,41.66,42.77,177600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1356,"change":1274,"percent_change":851,"volume":1999,"transactions":9,"vwap":1356},"2025-07-23",42.21,42.6,41.76,160600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1548,"volume":2007,"transactions":9,"vwap":2005},"2025-07-22",41.49,42.2,41.25,42.02,0.53,239300,{"date":2009,"open":1612,"high":1341,"low":1613,"close":2002,"change":443,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2002},"2025-07-21",0.68,175800,{"date":2013,"open":1955,"high":1278,"low":2014,"close":1612,"change":1819,"percent_change":674,"volume":2015,"transactions":9,"vwap":1612},"2025-07-18",40.89,162200,{"date":2017,"open":2018,"high":1350,"low":2019,"close":1288,"change":72,"percent_change":737,"volume":2020,"transactions":9,"vwap":1288},"2025-07-17",40.92,40.85,167400,{"date":2022,"open":1932,"high":2023,"low":974,"close":2014,"change":1385,"percent_change":80,"volume":2024,"transactions":9,"vwap":2014},"2025-07-16",41.32,172200,{"date":2026,"open":1547,"high":2004,"low":998,"close":1904,"change":1358,"percent_change":1933,"volume":2027,"transactions":9,"vwap":1904},"2025-07-15",175600,{"date":2029,"open":1955,"high":2030,"low":1270,"close":1547,"change":1037,"percent_change":1684,"volume":2031,"transactions":9,"vwap":1547},"2025-07-14",41.63,260200,{"date":2033,"open":2034,"high":2035,"low":1552,"close":1911,"change":317,"percent_change":94,"volume":2036,"transactions":9,"vwap":1911},"2025-07-11",41.28,41.57,147200,{"date":2038,"open":2039,"high":1553,"low":2040,"close":1595,"change":271,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1595},"2025-07-10",41.33,41.080002,1.34,140800,{"date":2044,"open":1955,"high":2045,"low":2046,"close":1552,"change":2047,"percent_change":367,"volume":2048,"transactions":9,"vwap":1552},"2025-07-09",41.41,40.81,0.43,103500,{"date":2050,"open":1553,"high":2051,"low":1411,"close":1280,"change":318,"percent_change":1025,"volume":2052,"transactions":9,"vwap":1280},"2025-07-08",41.99,217200,{"date":2054,"open":1607,"high":1356,"low":1955,"close":2002,"change":366,"percent_change":1017,"volume":2055,"transactions":9,"vwap":2002},"2025-07-07",189000,{"date":2057,"open":1546,"high":2058,"low":2059,"close":1607,"change":386,"percent_change":909,"volume":1608,"transactions":9,"vwap":1607},"2025-07-03",41.4,40.99,{"date":2061,"open":1554,"high":2062,"low":1412,"close":2062,"change":406,"percent_change":126,"volume":2063,"transactions":9,"vwap":2062},"2025-07-02",41.24,197500,{"date":2065,"open":1599,"high":2066,"low":2067,"close":1904,"change":525,"percent_change":150,"volume":2068,"transactions":9,"vwap":1904},"2025-07-01",40.9,40.39,123700,{"date":2070,"open":958,"high":1288,"low":1697,"close":2071,"change":21,"percent_change":1928,"volume":1514,"transactions":9,"vwap":2071},"2025-06-30",40.83,{"date":2073,"open":1270,"high":1955,"low":958,"close":1912,"change":1222,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1912},"2025-06-27",-1.08,212300,{"date":2077,"open":1297,"high":1955,"low":1297,"close":2066,"change":66,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2066},"2025-06-26",1.01,156700,{"date":2081,"open":1710,"high":2082,"low":1425,"close":2083,"change":442,"percent_change":673,"volume":835,"transactions":9,"vwap":2083},"2025-06-25",40.73,40.49,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2067,"change":940,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2067},"2025-06-24",39.97,40.67,1.23,121600,{"date":2091,"open":1534,"high":2092,"low":1861,"close":957,"change":648,"percent_change":910,"volume":2093,"transactions":9,"vwap":957},"2025-06-23",40.76,192600,{"date":2095,"open":1529,"high":2071,"low":1704,"close":1534,"change":200,"percent_change":1017,"volume":2096,"transactions":9,"vwap":1534},"2025-06-20",469000,{"date":2098,"open":1054,"high":1731,"low":1054,"close":982,"change":1061,"percent_change":792,"volume":2099,"transactions":9,"vwap":982},"2025-06-18",86200,{"date":2101,"open":1503,"high":1716,"low":999,"close":984,"change":525,"percent_change":649,"volume":2102,"transactions":9,"vwap":984},"2025-06-17",61000,{"date":2104,"open":1672,"high":990,"low":1511,"close":1644,"change":366,"percent_change":131,"volume":2105,"transactions":9,"vwap":1644},"2025-06-16",93000,{"date":2107,"open":967,"high":1308,"low":1480,"close":1511,"change":969,"percent_change":2108,"volume":1038,"transactions":9,"vwap":1511},"2025-06-13",-1.97,{"date":2110,"open":998,"high":1698,"low":1731,"close":1724,"change":850,"percent_change":873,"volume":2111,"transactions":9,"vwap":1724},"2025-06-12",102000,{"date":2113,"open":2067,"high":1956,"low":1297,"close":2114,"change":166,"percent_change":834,"volume":1030,"transactions":9,"vwap":2114},"2025-06-11",40.42,{"date":2116,"open":1905,"high":2059,"low":1295,"close":2067,"change":121,"percent_change":87,"volume":1882,"transactions":9,"vwap":2067},"2025-06-10",{"date":2118,"open":1878,"high":2059,"low":1699,"close":1301,"change":424,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1301},"2025-06-09",1.57,150300,{"date":2122,"open":1712,"high":1906,"low":1263,"close":1723,"change":720,"percent_change":1250,"volume":2123,"transactions":9,"vwap":1723},"2025-06-06",151200,{"date":2125,"open":957,"high":1195,"low":1891,"close":1683,"change":229,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1683},"2025-06-05",-1.03,118800,{"date":2129,"open":2114,"high":2114,"low":1521,"close":1307,"change":711,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1307},"2025-06-04",-0.99,211400,{"date":2133,"open":1523,"high":1303,"low":146,"close":2134,"change":21,"percent_change":916,"volume":2135,"transactions":9,"vwap":2134},"2025-06-03",40.38,113700,{"date":2137,"open":1711,"high":2138,"low":1033,"close":1699,"change":261,"percent_change":862,"volume":2139,"transactions":9,"vwap":1699},"2025-06-02",40.049999,166300,{"date":2141,"open":1264,"high":1611,"low":1249,"close":1240,"change":462,"percent_change":961,"volume":2142,"transactions":9,"vwap":1240},"2025-05-30",835700,{"date":2144,"open":1240,"high":1926,"low":999,"close":1321,"change":2006,"percent_change":2041,"volume":2145,"transactions":9,"vwap":1321},"2025-05-29",136800,{"date":2147,"open":1417,"high":1724,"low":992,"close":1861,"change":462,"percent_change":1438,"volume":2099,"transactions":9,"vwap":1861},"2025-05-28",{"date":2149,"open":2150,"high":1314,"low":1662,"close":1716,"change":611,"percent_change":2151,"volume":1018,"transactions":9,"vwap":1716},"2025-05-27",39.47,1.79,{"date":2153,"open":1022,"high":1861,"low":1036,"close":1662,"change":856,"percent_change":1938,"volume":2154,"transactions":9,"vwap":1662},"2025-05-23",193800,{"date":2156,"open":1927,"high":1314,"low":1048,"close":914,"change":230,"percent_change":2157,"volume":2158,"transactions":9,"vwap":914},"2025-05-22",-2.85,390500,{"date":2160,"open":1955,"high":1955,"low":966,"close":1307,"change":1088,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1307},"2025-05-21",-1.48,350300,{"date":2164,"open":1723,"high":2165,"low":1723,"close":2166,"change":1037,"percent_change":1358,"volume":2167,"transactions":9,"vwap":2166},"2025-05-20",40.98,40.58,185600,{"date":2169,"open":2170,"high":2171,"low":1697,"close":2019,"change":737,"percent_change":405,"volume":2172,"transactions":9,"vwap":2019},"2025-05-19",40.51,40.88,157300,{"date":2174,"open":2019,"high":1955,"low":1423,"close":2082,"change":405,"percent_change":434,"volume":2175,"transactions":9,"vwap":2082},"2025-05-16",279300,{"date":2177,"open":1683,"high":2087,"low":1258,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-05-15",40.44,0.62,1.56,309100,{"date":2183,"open":2066,"high":2066,"low":1512,"close":966,"change":712,"percent_change":2184,"volume":2185,"transactions":9,"vwap":966},"2025-05-14",-2.66,198200,{"date":2187,"open":1273,"high":1281,"low":1411,"close":1605,"change":53,"percent_change":442,"volume":1079,"transactions":9,"vwap":1605},"2025-05-13",{"date":2189,"open":2190,"high":1278,"low":2191,"close":1270,"change":106,"percent_change":1819,"volume":2192,"transactions":9,"vwap":1270},"2025-05-12",41.18,40.74,212900,{"date":2194,"open":2195,"high":1577,"low":2170,"close":2092,"change":386,"percent_change":909,"volume":2196,"transactions":9,"vwap":2092},"2025-05-09",40.75,135300,{"date":2198,"open":1540,"high":2002,"low":1599,"close":2066,"change":1235,"percent_change":229,"volume":2199,"transactions":9,"vwap":2066},"2025-05-08",264800,{"date":2201,"open":2178,"high":1960,"low":2134,"close":1613,"change":821,"percent_change":1135,"volume":2202,"transactions":9,"vwap":1613},"2025-05-07",289200,{"date":2204,"open":2067,"high":2195,"low":1244,"close":1425,"change":189,"percent_change":510,"volume":2205,"transactions":9,"vwap":1425},"2025-05-06",355700,{"date":2207,"open":965,"high":1578,"low":1272,"close":1599,"change":1700,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1599},"2025-05-05",-2.32,276200,{"date":2211,"open":1955,"high":2212,"low":1542,"close":1356,"change":1017,"percent_change":977,"volume":2213,"transactions":9,"vwap":1356},"2025-05-02",41.86,507500,{"date":2215,"open":1503,"high":2004,"low":973,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-05-01",40.82,1.42,3.6,728100,{"date":2221,"open":1008,"high":146,"low":1221,"close":999,"change":262,"percent_change":2047,"volume":1918,"transactions":9,"vwap":999},"2025-04-30",{"date":2223,"open":2224,"high":1644,"low":1774,"close":1219,"change":1749,"percent_change":1001,"volume":2225,"transactions":9,"vwap":1219},"2025-04-29",38.93,493000,{"date":2227,"open":2228,"high":898,"low":655,"close":900,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":900},"2025-04-28",37.97,1.03,2.74,202500,{"date":2233,"open":899,"high":1233,"low":2234,"close":880,"change":251,"percent_change":2235,"volume":1073,"transactions":9,"vwap":880},"2025-04-25",37.47,-0.48,{"date":2237,"open":2238,"high":2239,"low":2238,"close":663,"change":131,"percent_change":1128,"volume":2240,"transactions":9,"vwap":663},"2025-04-24",36.57,38.11,244900,{"date":2242,"open":1840,"high":1437,"low":1125,"close":569,"change":1235,"percent_change":486,"volume":2243,"transactions":9,"vwap":569},"2025-04-23",552600,{"date":2245,"open":334,"high":2246,"low":826,"close":588,"change":821,"percent_change":2247,"volume":2063,"transactions":9,"vwap":588},"2025-04-22",37.23,2.49,{"date":181,"open":861,"high":803,"low":783,"close":771,"change":1684,"percent_change":190,"volume":2249,"transactions":9,"vwap":771},279900]