[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALH":3,"homepage-market-summary":30,"stock-historical-ALH":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALH","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alliance Laundry Holdings Inc.","NYSE",null,"REFRIGERATION & SERVICE INDUSTRY MACHINERY","Alliance Laundry Holdings Inc is a designer and manufacturer of commercial laundry systems, serving diverse international markets. The company offers premium, durable laundry equipment under brands like Speed Queen, UniMac, Huebsch, Primus, IPSO, and others. It serves commercial laundry needs across healthcare, hotels, laundromats, and residential markets. Revenue is generated through the sale of commercial-grade laundry systems and service parts across two geographic segments, North America and International, and into the three end markets of OPL, Vended, and Commercial In-Home.","3,973","Ripon, WI",{"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},21.23,21.22,21.53,20.77,21.3,-0.07,-0.33,1448634.167742,13757,21.2159,28.23,18.64,1065117.3718633212,27,246,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"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",[98,103,108,113,118,122,127,132,136,141,146],{"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":21,"price":121,"is_up":88},"Consumer Staples","XLP",80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":21,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},1065117,262018873.478377,-14.46,"2025-10-09",[180,181,191,202,212,220,231,241,251,262,270,280,290,300,310,321,332,342,351,360,369,379,390,400,411,421,430,438,448,459,470,480,490,500,510,520,530,541,551,562,573,582,592,603,613,624,635,645,655,666,675,685,695,705,713,720,727,734,739,747,754,760,767,774,782,788,795,801,806,810,816,822,830,836,843,848,856,862,868,876,883,891,897,903,908,915,923,931,935,939,947,952,961,967,975,982,988,995,1004,1011,1018,1024,1030,1034,1039,1044,1047,1055,1061,1066,1072,1079,1086,1094,1099,1106,1111,1119,1124,1129,1135,1141,1144,1152,1160,1169,1174,1181,1190,1197,1205,1211,1219,1227,1235,1241,1249,1254,1261,1267,1275,1283,1291,1298,1303,1309,1316,1322,1328,1333,1340,1346,1353,1359,1366,1374,1382,1387,1392,1398,1404,1409,1413,1417,1425,1432,1437,1444,1449,1455,1458,1465,1469,1476,1482,1488,1493,1501,1505,1510,1515,1519,1525,1531,1535,1541,1547,1551,1557,1562,1567,1571,1577,1583,1589,1595,1601,1606,1612,1617,1622,1628,1633,1640,1644,1649,1654,1659,1664,1669,1677,1683,1690,1695,1702,1708,1711,1715,1720,1724,1728,1734,1739,1745,1751,1754,1760,1764,1767,1772,1776,1779,1784,1790,1793,1798,1805,1811,1816,1820,1824,1829,1832,1836,1841,1845],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",21.74,21.84,21.28,-0.43,-1.98,1034330.560639,9269,21.3802,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",21.96,22.08,21.585,21.73,-0.14,-0.64,1248478.877343,9999,21.7801,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":72,"volume":209,"transactions":210,"vwap":211},"2026-09-28",21.76,21.91,21.4,21.87,0.01,1272096.962417,12994,21.7811,{"date":213,"open":206,"high":205,"low":206,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",21.86,0.49,2.29,1514763.33673,10305,21.8013,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",20.78,21.43,20.72,21.37,0.3,1.42,1319015.275813,13337,21.1474,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",21.42,21.64,21.07,-0.52,-2.41,820530.30061,11319,21.2681,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":20,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",22.05,22.23,21.47,21.59,-0.32,818788.75374,9431,21.6204,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",21.8,21.97,21.39,21.66,0.08,0.37,787918.905146,12293,21.761,{"date":263,"open":234,"high":256,"low":264,"close":265,"change":266,"percent_change":170,"volume":267,"transactions":268,"vwap":269},"2026-09-18",21.29,21.58,0.09,1311283.84556,7721,21.5587,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",22.02,21.46,21.49,-0.06,-0.28,1100898.0641,9020,21.5397,{"date":281,"open":264,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",21.875,21.205,21.55,0.45,2.13,1042169.5752,9982,21.5432,{"date":291,"open":292,"high":233,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",21.36,20.85,21.1,-0.17,-0.8,939743.146148,13276,21.0808,{"date":301,"open":15,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",21.2774,21.02,21.27,-0.34,-1.57,892793.425198,7975,21.2354,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",21.5,21.785,21.175,21.61,0.47,2.22,1174181.36567,11840,21.5984,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",21.52,21.665,20.94,21.14,-0.61,-2.8,805531.335649,11162,21.1518,{"date":333,"open":334,"high":335,"low":234,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",22,22.2269,21.75,-0.48,-2.16,751217.41584,9818,21.7662,{"date":343,"open":344,"high":345,"low":334,"close":244,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",22.66,22.71,-0.5,-2.2,749345.30511,11451,22.3123,{"date":352,"open":353,"high":354,"low":355,"close":353,"change":72,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",22.73,22.89,22.41,0.22,537021.405459,11060,22.7386,{"date":361,"open":353,"high":353,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",22.1,22.68,0.24,1.07,909197.570177,11681,22.5639,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":156,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",22.48,22.94,22.06,22.44,0.81,921535.187396,12777,22.4673,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",22.74,23.3699,22.11,22.26,-0.65,-2.84,1223151.178785,14332,22.2822,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":247,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",23.06,23.1717,22.55,22.91,-1.38,1204204.66569,13083,22.7922,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",23.27,23.49,23.03,23.23,-0.01,-0.04,964826.928026,11432,23.2218,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",23.88,23.96,23.24,-0.72,-3.01,921577.519145,10519,23.466,{"date":422,"open":423,"high":424,"low":425,"close":414,"change":106,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",24,24.1545,23.6,0.46,2327798.693524,17922,23.8737,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":208,"percent_change":53,"volume":435,"transactions":436,"vwap":437},"2026-08-25",24.16,23.4,23.85,1754741.084864,17469,23.6302,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":258,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",23.66,24.1,23.495,23.84,1.58,4898623.215937,30806,23.8343,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",23.33,23.7316,23.25,23.47,0.29,1.25,2556777.601667,26008,23.5107,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",23.72,23.74,22.83,23.18,-0.76,-3.17,3637701.835655,33711,23.2021,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":275,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",24.55,24.65,23.48,23.94,-0.25,11525792.109059,86658,24.0563,{"date":481,"open":482,"high":483,"low":484,"close":423,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",24.53,24.56,23.89,-0.79,-3.19,3099345.07941,31617,24.2077,{"date":491,"open":441,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",25.05,23.83,24.79,-0.68,-2.67,1171191.962173,13529,24.6795,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",26.01,24.62,25.47,-0.29,-1.13,941717.126797,12961,25.17,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",27.96,25.5,25.76,-0.15,-0.58,668258.997182,11841,26.1264,{"date":521,"open":522,"high":28,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",26.5,25.73,25.91,-0.4,-1.52,628528.625678,10015,25.9503,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",26.62,27.025,26.0175,26.31,-0.08,-0.3,300176.999351,6501,26.3106,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":396,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",27.56,27.76,26.38,26.39,-4.97,461693.364684,7220,26.6659,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",27.66,27.975,27.49,27.77,0.23,0.84,401377.247372,5245,27.6691,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",28,28.16,27.51,27.54,-0.47,-1.68,255777.273962,5754,27.6707,{"date":574,"open":575,"high":25,"low":576,"close":577,"change":266,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",27.89,27.82,28.01,0.32,494323.574357,8479,28.0268,{"date":583,"open":584,"high":565,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",26.98,26.65,27.92,1.34,5.04,753194.308671,9554,27.7775,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",26.68,27.07,26.14,26.58,0.21,0.8,332905.35267,6075,26.7225,{"date":604,"open":605,"high":606,"low":502,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",26.52,26.66,26.37,0.15,0.57,283842.937781,4644,26.4132,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",26.29,26.84,25.64,26.22,0.25,0.96,522600.266977,7481,26.1664,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",26.67,26.71,25.33,25.97,-0.92,-3.42,608878.306962,10007,25.955,{"date":636,"open":637,"high":595,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",26.08,26.07,26.89,0.78,2.99,764934.246943,9040,26.7714,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":426,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",25.86,26.17,25.59,26.11,1.79,390190.374768,7025,26.0041,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",25.42,25.795,24.94,25.65,0.48,1.91,406163.273175,6416,25.5178,{"date":667,"open":668,"high":669,"low":668,"close":509,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",24.14,25.19,0.65,2.65,563951.453046,7533,24.7675,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",24.43,25.04,24.52,-0.09,-0.37,409493.571342,9924,24.5999,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":454,"volume":692,"transactions":693,"vwap":694},"2026-07-21",24.59,25.01,24.13,24.61,0.07,422290.473809,7825,24.5373,{"date":696,"open":513,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",25.6605,24.36,24.54,-0.96,-3.76,576069.047228,9517,24.6152,{"date":706,"open":707,"high":708,"low":709,"close":513,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":513},"2026-07-17",25.36,26,25.16,-0.31,-1.2,475000,{"date":714,"open":709,"high":715,"low":716,"close":717,"change":215,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-16",25.85,25.030001,25.81,1.94,936900,{"date":721,"open":722,"high":638,"low":723,"close":724,"change":236,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-15",25.78,25.1,25.32,-2.01,776500,{"date":728,"open":729,"high":730,"low":722,"close":731,"change":732,"percent_change":536,"volume":733,"transactions":9,"vwap":731},"2026-07-14",26.18,26.36,25.84,-0.02,361300,{"date":735,"open":615,"high":736,"low":737,"close":647,"change":525,"percent_change":526,"volume":738,"transactions":9,"vwap":647},"2026-07-13",26.45,25.68,279400,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",25.66,26.48,26.26,0.52,2.02,274100,{"date":748,"open":749,"high":524,"low":750,"close":751,"change":46,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-09",25.71,25.54,25.74,1.22,231200,{"date":755,"open":741,"high":715,"low":756,"close":757,"change":346,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-08",25.049999,25.43,-1.93,591100,{"date":761,"open":502,"high":762,"low":763,"close":764,"change":680,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-07",26.41,25.67,25.93,-0.35,681800,{"date":768,"open":715,"high":769,"low":741,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",26.3,26.02,0.16,0.62,350000,{"date":775,"open":776,"high":777,"low":778,"close":647,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":647},"2026-07-02",26.35,26.53,25.44,-0.23,-0.88,359200,{"date":783,"open":784,"high":606,"low":764,"close":785,"change":186,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-01",26.42,26.09,-1.62,826500,{"date":789,"open":790,"high":791,"low":792,"close":605,"change":557,"percent_change":793,"volume":794,"transactions":9,"vwap":605},"2026-06-30",26.54,26.91,26.33,0.87,669100,{"date":796,"open":797,"high":798,"low":799,"close":615,"change":95,"percent_change":465,"volume":800,"transactions":9,"vwap":615},"2026-06-29",26.16,26.7,25.89,720400,{"date":802,"open":799,"high":777,"low":799,"close":803,"change":804,"percent_change":426,"volume":805,"transactions":9,"vwap":803},"2026-06-26",26.49,0.12,1892600,{"date":807,"open":736,"high":808,"low":797,"close":607,"change":619,"percent_change":620,"volume":809,"transactions":9,"vwap":607},"2026-06-25",27.12,917000,{"date":811,"open":769,"high":812,"low":638,"close":813,"change":814,"percent_change":327,"volume":815,"transactions":9,"vwap":813},"2026-06-24",26.86,26.12,-0.16,807000,{"date":817,"open":818,"high":819,"low":629,"close":820,"change":814,"percent_change":327,"volume":821,"transactions":9,"vwap":820},"2026-06-23",26.040001,26.69,26.28,586500,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",26.79,27.14,26.44,-0.45,-1.67,830700,{"date":831,"open":729,"high":832,"low":729,"close":639,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":639},"2026-06-18",27.030001,0.91,3.5,1070100,{"date":837,"open":638,"high":838,"low":629,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",27.049999,25.98,-0.19,-0.73,758300,{"date":844,"open":845,"high":826,"low":715,"close":648,"change":258,"percent_change":846,"volume":847,"transactions":9,"vwap":648},"2026-06-16",25.95,1.43,572400,{"date":849,"open":850,"high":618,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",25.94,25.51,25.8,0.38,1.49,497900,{"date":857,"open":813,"high":522,"low":858,"close":657,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":657},"2026-06-12",25.41,-0.42,-1.63,399900,{"date":863,"open":707,"high":864,"low":723,"close":731,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":731},"2026-06-11",25.96,0.74,2.95,241500,{"date":869,"open":870,"high":871,"low":872,"close":723,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":723},"2026-06-10",26.13,26.4,24.96,-1.05,-4.02,704700,{"date":877,"open":715,"high":878,"low":879,"close":880,"change":853,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-09",26.81,25.48,26.15,1.47,1199900,{"date":884,"open":885,"high":852,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",25.2,24.84,25.77,0.72,2.87,609300,{"date":892,"open":893,"high":894,"low":893,"close":756,"change":106,"percent_change":895,"volume":896,"transactions":9,"vwap":756},"2026-06-05",24.32,25.08,0.44,518400,{"date":898,"open":899,"high":900,"low":901,"close":659,"change":406,"percent_change":407,"volume":902,"transactions":9,"vwap":659},"2026-06-04",25.24,25.53,24.57,887600,{"date":904,"open":688,"high":905,"low":483,"close":906,"change":536,"percent_change":247,"volume":907,"transactions":9,"vwap":906},"2026-06-03",25.28,24.95,413100,{"date":909,"open":910,"high":911,"low":912,"close":716,"change":710,"percent_change":913,"volume":914,"transactions":9,"vwap":716},"2026-06-02",24.86,25.63,24.8,-1.22,450000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":266,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-01",24.99,25.55,24.25,25.34,0.36,619800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":505,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-29",25.45,25.75,25.11,25.25,-1.14,521500,{"date":932,"open":669,"high":918,"low":933,"close":750,"change":53,"percent_change":771,"volume":934,"transactions":9,"vwap":750},"2026-05-28",24.77,383500,{"date":936,"open":899,"high":617,"low":927,"close":513,"change":744,"percent_change":937,"volume":938,"transactions":9,"vwap":513},"2026-05-27",2.08,539200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":598,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-26",24.9,25.57,24.66,24.98,0.85,469800,{"date":948,"open":677,"high":716,"low":434,"close":933,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":933},"2026-05-22",0.53,2.19,353100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-21",23.87,24.29,23.37,24.24,0.14,0.58,825500,{"date":962,"open":963,"high":668,"low":956,"close":441,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":441},"2026-05-20",23.61,0.59,2.51,530900,{"date":968,"open":963,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-19",23.69,23.01,23.51,-0.38,-1.59,513200,{"date":976,"open":977,"high":978,"low":979,"close":484,"change":980,"percent_change":619,"volume":981,"transactions":9,"vwap":484},"2026-05-18",23.98,24.09,23.5,0.06,735400,{"date":983,"open":984,"high":679,"low":493,"close":493,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":493},"2026-05-15",24.48,-0.84,-3.4,552100,{"date":989,"open":990,"high":763,"low":991,"close":992,"change":827,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-14",25.3,24.39,24.67,-1.79,722900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-13",25.09,25.38,24.12,25.12,-0.13,-0.51,1089300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":928,"change":515,"percent_change":1009,"volume":1010,"transactions":9,"vwap":928},"2026-05-12",25.9,26.43,24.71,-0.59,956300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":406,"percent_change":407,"volume":1017,"transactions":9,"vwap":1016},"2026-05-11",25.31,25.88,25,25.4,820700,{"date":1019,"open":1020,"high":1021,"low":688,"close":858,"change":454,"percent_change":1022,"volume":1023,"transactions":9,"vwap":858},"2026-05-08",25.23,25.46,1.15,296100,{"date":1025,"open":638,"high":1026,"low":723,"close":1000,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1000},"2026-05-07",26.34,-0.85,-3.27,579000,{"date":1031,"open":708,"high":1007,"low":750,"close":629,"change":258,"percent_change":1032,"volume":1033,"transactions":9,"vwap":629},"2026-05-06",1.45,1072000,{"date":1035,"open":926,"high":1006,"low":1036,"close":1037,"change":208,"percent_change":53,"volume":1038,"transactions":9,"vwap":1037},"2026-05-05",25.39,25.6,428200,{"date":1040,"open":920,"high":1041,"low":885,"close":649,"change":771,"percent_change":1042,"volume":1043,"transactions":9,"vwap":649},"2026-05-04",25.99,0.63,801700,{"date":1045,"open":750,"high":887,"low":723,"close":757,"change":980,"percent_change":364,"volume":1046,"transactions":9,"vwap":757},"2026-05-01",1808900,{"date":1048,"open":1049,"high":858,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-30",25.059999,24.85,25.37,0.6,2.42,686800,{"date":1056,"open":1057,"high":879,"low":1058,"close":933,"change":337,"percent_change":1059,"volume":1060,"transactions":9,"vwap":933},"2026-04-29",25.15,24.5,-1.9,694000,{"date":1062,"open":1063,"high":1064,"low":893,"close":928,"change":144,"percent_change":79,"volume":1065,"transactions":9,"vwap":928},"2026-04-28",24.73,25.29,544600,{"date":1067,"open":1068,"high":943,"low":423,"close":1069,"change":609,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-27",24.040001,24.64,2.37,496700,{"date":1073,"open":1058,"high":1049,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-24",23.75,24.07,-0.44,-1.8,663000,{"date":1080,"open":1063,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1027,"volume":1085,"transactions":9,"vwap":1083},"2026-04-23",24.89,24.19,24.51,-0.21,720900,{"date":1087,"open":839,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-22",26.2,24.68,24.72,-1.08,-4.19,700800,{"date":1095,"open":1096,"high":1097,"low":617,"close":852,"change":236,"percent_change":187,"volume":1098,"transactions":9,"vwap":852},"2026-04-21",26.19,26.51,932800,{"date":1100,"open":997,"high":1026,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-20",24.82,26.32,1.13,4.49,1372500,{"date":1107,"open":1108,"high":1051,"low":503,"close":669,"change":888,"percent_change":1109,"volume":1110,"transactions":9,"vwap":669},"2026-04-17",24.88,2.94,1960900,{"date":1112,"open":1113,"high":1114,"low":1082,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-16",24.97,25.26,24.47,-0.53,-2.12,1506600,{"date":1120,"open":1015,"high":509,"low":1121,"close":1015,"change":1122,"percent_change":257,"volume":1123,"transactions":9,"vwap":1015},"2026-04-15",24.33,0.02,1156400,{"date":1125,"open":1126,"high":1020,"low":1127,"close":944,"change":257,"percent_change":578,"volume":1128,"transactions":9,"vwap":944},"2026-04-14",25.02,24.83,2690600,{"date":1130,"open":1131,"high":716,"low":1132,"close":941,"change":101,"percent_change":1133,"volume":1134,"transactions":9,"vwap":941},"2026-04-13",23.82,23.41,4.4,1366500,{"date":1136,"open":1137,"high":1138,"low":402,"close":434,"change":661,"percent_change":1139,"volume":1140,"transactions":9,"vwap":434},"2026-04-10",23.54,24.18,2.05,901600,{"date":1142,"open":1132,"high":978,"low":402,"close":956,"change":840,"percent_change":87,"volume":1143,"transactions":9,"vwap":956},"2026-04-09",1681400,{"date":1145,"open":464,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-08",23.76,22.84,23.56,1.27,5.7,1226000,{"date":1153,"open":223,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-07",22.35,21.31,22.29,0.66,3.05,843100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-06",21.26,21.81,21.059999,21.63,0.27,1.26,820300,{"date":1170,"open":294,"high":245,"low":1171,"close":292,"change":1172,"percent_change":568,"volume":1173,"transactions":9,"vwap":292},"2026-04-02",20.71,-0.1,1249900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":273,"change":888,"percent_change":1179,"volume":1180,"transactions":9,"vwap":273},"2026-04-01",20.65,21.7,20.059999,3.47,1221400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",19.85,20.88,19.82,20.74,1.24,6.36,1265000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":116,"percent_change":515,"volume":1196,"transactions":9,"vwap":1195},"2026-03-30",19.72,19.79,19.29,19.5,805800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":139,"volume":1204,"transactions":9,"vwap":1202},"2026-03-27",19.45,19.93,19.23,19.53,-0.11,763800,{"date":1206,"open":1200,"high":1176,"low":1207,"close":1208,"change":337,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-26",19.63,19.64,-2.39,840500,{"date":1212,"open":1193,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-25",20.19,19.56,20.12,0.71,3.66,1023300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":525,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-24",19.52,19.83,19.16,19.41,-2.02,754000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":316,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-23",19.68,20.48,19.27,19.81,2.43,952700,{"date":1236,"open":1237,"high":1238,"low":26,"close":1239,"change":197,"percent_change":416,"volume":1240,"transactions":9,"vwap":1239},"2026-03-20",19.44,19.73,19.34,1585000,{"date":1242,"open":1185,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-19",20.25,19.22,19.48,-0.49,-2.45,610900,{"date":1250,"open":1243,"high":1251,"low":1252,"close":1252,"change":1246,"percent_change":1209,"volume":1253,"transactions":9,"vwap":1252},"2026-03-18",20.5,19.97,991600,{"date":1255,"open":1256,"high":1257,"low":1178,"close":1258,"change":454,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-17",20.4,20.8,20.46,1.44,1260800,{"date":1262,"open":1252,"high":1263,"low":1264,"close":1265,"change":170,"percent_change":286,"volume":1266,"transactions":9,"vwap":1265},"2026-03-16",20.52,19.67,20.17,2027900,{"date":1268,"open":1269,"high":1215,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-13",19.2,18.91,19.75,0.69,3.62,1980900,{"date":1276,"open":1277,"high":184,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-12",21.72,18.9,19.059999,-2.54,-11.76,3526500,{"date":1284,"open":225,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-11",21.79,21.18,21.6,0.17,0.79,649800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":223,"change":980,"percent_change":1296,"volume":1297,"transactions":9,"vwap":223},"2026-03-10",21.12,21.89,21.01,0.28,438400,{"date":1299,"open":1300,"high":273,"low":1301,"close":225,"change":144,"percent_change":1109,"volume":1302,"transactions":9,"vwap":225},"2026-03-09",20.35,19.86,629100,{"date":1304,"open":294,"high":294,"low":1305,"close":1306,"change":1009,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-06",20.47,20.76,-2.76,483000,{"date":1310,"open":1277,"high":1311,"low":1312,"close":1313,"change":495,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-05",22.31,20.9,21.35,-3.09,703800,{"date":1317,"open":1154,"high":1318,"low":1319,"close":1320,"change":116,"percent_change":197,"volume":1321,"transactions":9,"vwap":1320},"2026-03-04",22.57,21.48,22.030001,296700,{"date":1323,"open":214,"high":1324,"low":292,"close":1325,"change":525,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-03",22.19,22.059999,-1.78,370100,{"date":1329,"open":184,"high":363,"low":336,"close":1330,"change":165,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-02",22.46,0.13,383400,{"date":1334,"open":1335,"high":344,"low":1336,"close":1337,"change":247,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-27",22.53,21.99,22.43,-1.41,1280200,{"date":1341,"open":394,"high":1342,"low":1343,"close":1344,"change":1296,"percent_change":455,"volume":1345,"transactions":9,"vwap":1344},"2026-02-26",22.8,22.33,22.75,269200,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":198,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-25",23.2,22.34,22.47,-2.77,452100,{"date":1354,"open":1355,"high":1356,"low":381,"close":1357,"change":1288,"percent_change":865,"volume":1358,"transactions":9,"vwap":1357},"2026-02-24",22.78,23.19,23.11,325200,{"date":1360,"open":425,"high":1361,"low":1362,"close":372,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":372},"2026-02-23",23.8,22.54,-0.71,-3,280600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":537,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-20",23.93,24.28,23.57,23.65,-1.25,363800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":804,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-19",23.58,24.049999,23.09,23.95,0.5,326800,{"date":1383,"open":1384,"high":1075,"low":1384,"close":493,"change":215,"percent_change":1385,"volume":1386,"transactions":9,"vwap":493},"2026-02-18",23.26,2.1,519100,{"date":1388,"open":1389,"high":999,"low":372,"close":1390,"change":407,"percent_change":295,"volume":1391,"transactions":9,"vwap":1390},"2026-02-17",23.59,23.34,385500,{"date":1393,"open":1394,"high":475,"low":1348,"close":1395,"change":275,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-13",23.7,23.38,-0.26,484000,{"date":1399,"open":1400,"high":927,"low":402,"close":1401,"change":1363,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-12",24.08,23.44,-2.94,526200,{"date":1405,"open":1406,"high":1406,"low":954,"close":1407,"change":1122,"percent_change":257,"volume":1408,"transactions":9,"vwap":1407},"2026-02-11",24.41,24.15,374600,{"date":1410,"open":1411,"high":1115,"low":979,"close":689,"change":619,"percent_change":101,"volume":1412,"transactions":9,"vwap":689},"2026-02-10",23.64,642700,{"date":1414,"open":977,"high":1415,"low":1146,"close":413,"change":197,"percent_change":516,"volume":1416,"transactions":9,"vwap":413},"2026-02-09",24.2,377500,{"date":1418,"open":1419,"high":441,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-06",22.95,22.61,24.02,1.41,6.24,894800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1420,"change":1430,"percent_change":700,"volume":1431,"transactions":9,"vwap":1420},"2026-02-05",22.86,23.15,22.45,-0.22,674100,{"date":1433,"open":970,"high":1434,"low":1435,"close":463,"change":106,"percent_change":661,"volume":1436,"transactions":9,"vwap":463},"2026-02-04",23.16,22.6,508100,{"date":1438,"open":1439,"high":372,"low":1440,"close":1441,"change":1166,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-03",22.56,22.22,22.72,1.2,523500,{"date":1445,"open":1446,"high":363,"low":1287,"close":1429,"change":258,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1429},"2026-02-02",22.040001,1.68,572800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":194,"change":1166,"percent_change":1187,"volume":1454,"transactions":9,"vwap":194},"2026-01-30",21.68,22.12,21.67,935200,{"date":1456,"open":1453,"high":1336,"low":15,"close":1163,"change":1166,"percent_change":455,"volume":1457,"transactions":9,"vwap":1163},"2026-01-29",988200,{"date":1459,"open":253,"high":1460,"low":1461,"close":1462,"change":247,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-28",22.01,21.44,21.54,-1.46,560400,{"date":1466,"open":1320,"high":1337,"low":1277,"close":214,"change":295,"percent_change":1467,"volume":1468,"transactions":9,"vwap":214},"2026-01-27",-0.77,386400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1320,"change":258,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1320},"2026-01-26",21.77,22.17,21.45,1.71,694600,{"date":1477,"open":272,"high":1478,"low":245,"close":256,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":256},"2026-01-23",22.13,-0.27,-1.23,592200,{"date":1483,"open":336,"high":1484,"low":1485,"close":1486,"change":46,"percent_change":846,"volume":1487,"transactions":9,"vwap":1486},"2026-01-22",22.37,21.62,21.93,1880800,{"date":1489,"open":334,"high":374,"low":1490,"close":1485,"change":276,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1485},"2026-01-21",21.08,-1.28,2851600,{"date":1494,"open":214,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-20",21.95,21.32,21.9,-0.41,-1.84,966000,{"date":1502,"open":1478,"high":1503,"low":1497,"close":1311,"change":266,"percent_change":66,"volume":1504,"transactions":9,"vwap":1311},"2026-01-16",22.67,841500,{"date":1506,"open":1294,"high":1507,"low":1319,"close":1440,"change":921,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1440},"2026-01-15",22.28,1.65,647500,{"date":1511,"open":1462,"high":1325,"low":1512,"close":214,"change":316,"percent_change":1513,"volume":1514,"transactions":9,"vwap":214},"2026-01-14",21.33,2.2,1365200,{"date":1516,"open":193,"high":383,"low":1496,"close":255,"change":505,"percent_change":1517,"volume":1518,"transactions":9,"vwap":255},"2026-01-13",-1.34,845300,{"date":1520,"open":1521,"high":1522,"low":1295,"close":1451,"change":853,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1451},"2026-01-12",21.38,21.85,1.78,1327200,{"date":1526,"open":362,"high":1527,"low":185,"close":19,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":19},"2026-01-09",22.39,-0.54,-2.47,1015400,{"date":1532,"open":222,"high":1325,"low":222,"close":184,"change":620,"percent_change":1533,"volume":1534,"transactions":9,"vwap":184},"2026-01-08",4.6,738100,{"date":1536,"open":194,"high":355,"low":1537,"close":1184,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1184},"2026-01-07",20.32,-1.02,-4.66,2307800,{"date":1542,"open":206,"high":1460,"low":1543,"close":1497,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1497},"2026-01-06",20.91,0.35,1.62,1974100,{"date":1548,"open":304,"high":1495,"low":52,"close":284,"change":771,"percent_change":1549,"volume":1550,"transactions":9,"vwap":284},"2026-01-05",0.75,1077300,{"date":1552,"open":1553,"high":315,"low":1553,"close":255,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":255},"2026-01-02",20.1,1.04,5.11,1276800,{"date":1558,"open":1490,"high":1286,"low":1559,"close":1300,"change":1363,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1300},"2025-12-31",20.27,-3.37,1200800,{"date":1563,"open":1461,"high":205,"low":1564,"close":1164,"change":1076,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1164},"2025-12-30",20.89,-2.05,1747700,{"date":1568,"open":185,"high":183,"low":1162,"close":312,"change":608,"percent_change":1569,"volume":1570,"transactions":9,"vwap":312},"2025-12-29",0.7,1095100,{"date":1572,"open":1573,"high":334,"low":1574,"close":1313,"change":1084,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1313},"2025-12-26",21.51,21.17,-0.97,890500,{"date":1578,"open":1293,"high":256,"low":1579,"close":1580,"change":578,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-24",21.11,21.56,1.51,360200,{"date":1584,"open":19,"high":194,"low":1585,"close":1586,"change":681,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-23",20.98,21.24,-1.71,955900,{"date":1590,"open":1591,"high":334,"low":1251,"close":315,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":315},"2025-12-22",20.7,1.17,5.72,1317800,{"date":1596,"open":52,"high":185,"low":1597,"close":1598,"change":1528,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-19",20.11,20.44,-2.57,9501600,{"date":1602,"open":1573,"high":184,"low":1603,"close":1585,"change":1009,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1585},"2025-12-18",20.82,-2.74,1016200,{"date":1607,"open":1608,"high":204,"low":1608,"close":1609,"change":1296,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-17",20.99,21.57,1.32,908800,{"date":1613,"open":1609,"high":1609,"low":1614,"close":264,"change":779,"percent_change":1615,"volume":1616,"transactions":9,"vwap":264},"2025-12-16",20.92,-1.07,1248700,{"date":1618,"open":1349,"high":1619,"low":1521,"close":323,"change":1620,"percent_change":1560,"volume":1621,"transactions":9,"vwap":323},"2025-12-15",22.51,-0.75,683200,{"date":1623,"open":1527,"high":1624,"low":1320,"close":1625,"change":515,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-12",22.69,22.27,-0.67,682100,{"date":1629,"open":1177,"high":394,"low":1177,"close":1630,"change":1288,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-11",22.42,0.76,602100,{"date":1634,"open":1635,"high":1636,"low":183,"close":1637,"change":619,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-10",21.92,22.59,22.25,1.14,751600,{"date":1641,"open":312,"high":1460,"low":1293,"close":334,"change":578,"percent_change":1642,"volume":1643,"transactions":9,"vwap":334},"2025-12-09",1.48,910500,{"date":1645,"open":1646,"high":1362,"low":1451,"close":1451,"change":1246,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1451},"2025-12-08",22.38,-2.21,1031300,{"date":1650,"open":1435,"high":1651,"low":1287,"close":1472,"change":859,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1472},"2025-12-05",22.96,-1.86,1205900,{"date":1655,"open":1337,"high":1656,"low":334,"close":1636,"change":1657,"percent_change":895,"volume":1658,"transactions":9,"vwap":1636},"2025-12-04",22.9,0.1,4318800,{"date":1660,"open":1419,"high":1661,"low":1452,"close":1662,"change":1396,"percent_change":929,"volume":1663,"transactions":9,"vwap":1662},"2025-12-03",22.99,22.49,2381800,{"date":1665,"open":452,"high":452,"low":1666,"close":1344,"change":779,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1344},"2025-12-02",22.36,-1,3637200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":485,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-01",23.71,23.97,22.7,22.98,-3.32,428500,{"date":1678,"open":956,"high":1679,"low":1680,"close":1681,"change":106,"percent_change":426,"volume":1682,"transactions":9,"vwap":1681},"2025-11-28",24.11,22.5,23.77,273100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":440,"change":305,"percent_change":1688,"volume":1689,"transactions":9,"vwap":440},"2025-11-26",24.23,24.4,23.46,-1.42,570000,{"date":1691,"open":1074,"high":1692,"low":461,"close":423,"change":853,"percent_change":1693,"volume":1694,"transactions":9,"vwap":423},"2025-11-25",24.44,1.61,492700,{"date":1696,"open":1148,"high":955,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-24",23.42,23.62,0.26,1.11,470300,{"date":1703,"open":1704,"high":1705,"low":1420,"close":1706,"change":661,"percent_change":1385,"volume":1707,"transactions":9,"vwap":1706},"2025-11-21",22.88,25.22,23.36,633200,{"date":1709,"open":433,"high":1075,"low":1435,"close":1704,"change":337,"percent_change":1565,"volume":1710,"transactions":9,"vwap":1704},"2025-11-20",423000,{"date":1712,"open":1713,"high":978,"low":1428,"close":1706,"change":525,"percent_change":569,"volume":1714,"transactions":9,"vwap":1706},"2025-11-19",23.79,500700,{"date":1716,"open":423,"high":1717,"low":1146,"close":1146,"change":859,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1146},"2025-11-18",24.75,-1.74,324100,{"date":1721,"open":708,"high":708,"low":1368,"close":1138,"change":1499,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1138},"2025-11-17",-7.07,670600,{"date":1725,"open":1126,"high":1726,"low":1015,"close":770,"change":1042,"percent_change":79,"volume":1727,"transactions":9,"vwap":770},"2025-11-14",26.1,528200,{"date":1729,"open":1730,"high":1730,"low":707,"close":1036,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1036},"2025-11-13",27.48,-1.31,-4.91,368700,{"date":1735,"open":1736,"high":1737,"low":777,"close":798,"change":804,"percent_change":285,"volume":1738,"transactions":9,"vwap":798},"2025-11-12",26.97,27.36,453500,{"date":1740,"open":1741,"high":1742,"low":1007,"close":597,"change":814,"percent_change":1743,"volume":1744,"transactions":9,"vwap":597},"2025-11-11",26.78,27.23,-0.6,223000,{"date":1746,"open":1097,"high":28,"low":546,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-10",26.74,0.34,1.29,357200,{"date":1752,"open":880,"high":777,"low":850,"close":871,"change":208,"percent_change":53,"volume":1753,"transactions":9,"vwap":871},"2025-11-07",250300,{"date":1755,"open":1756,"high":878,"low":638,"close":546,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":546},"2025-11-06",26.75,-0.36,-1.35,263500,{"date":1761,"open":1097,"high":1762,"low":650,"close":1756,"change":53,"percent_change":608,"volume":1763,"transactions":9,"vwap":1756},"2025-11-05",27.33,361000,{"date":1765,"open":626,"high":584,"low":502,"close":627,"change":1001,"percent_change":337,"volume":1766,"transactions":9,"vwap":627},"2025-11-04",503600,{"date":1768,"open":522,"high":1769,"low":1041,"close":616,"change":1748,"percent_change":1770,"volume":1771,"transactions":9,"vwap":616},"2025-11-03",26.9,1.28,504500,{"date":1773,"open":742,"high":597,"low":926,"close":522,"change":1774,"percent_change":1631,"volume":1775,"transactions":9,"vwap":522},"2025-10-31",0.2,668600,{"date":1777,"open":864,"high":594,"low":864,"close":769,"change":53,"percent_change":608,"volume":1778,"transactions":9,"vwap":769},"2025-10-30",277900,{"date":1780,"open":1781,"high":28,"low":1726,"close":743,"change":1626,"percent_change":1782,"volume":1783,"transactions":9,"vwap":743},"2025-10-29",26.99,-2.49,319200,{"date":1785,"open":708,"high":1781,"low":1786,"close":1787,"change":144,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-28",25.52,26.93,2.32,486900,{"date":1791,"open":607,"high":1747,"low":1088,"close":1102,"change":840,"percent_change":416,"volume":1792,"transactions":9,"vwap":1102},"2025-10-27",577800,{"date":1794,"open":813,"high":1795,"low":708,"close":1097,"change":426,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1097},"2025-10-24",26.88,1.77,683900,{"date":1799,"open":1800,"high":878,"low":1801,"close":1802,"change":516,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-23",26.61,25.83,26.049999,-2.18,586300,{"date":1806,"open":1013,"high":616,"low":709,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-22",26.63,0.98,3.82,1037000,{"date":1812,"open":1813,"high":514,"low":1400,"close":660,"change":1052,"percent_change":1814,"volume":1815,"transactions":9,"vwap":660},"2025-10-21",24.87,2.4,1039200,{"date":1817,"open":919,"high":1818,"low":1138,"close":756,"change":1819,"percent_change":444,"volume":1043,"transactions":9,"vwap":756},"2025-10-20",25.13,0.39,{"date":1821,"open":679,"high":918,"low":1406,"close":943,"change":1116,"percent_change":1822,"volume":1823,"transactions":9,"vwap":943},"2025-10-17",-2.1,1345600,{"date":1825,"open":905,"high":770,"low":1826,"close":669,"change":1498,"percent_change":1827,"volume":1828,"transactions":9,"vwap":669},"2025-10-16",25.14,-1.6,993400,{"date":1830,"open":1014,"high":708,"low":997,"close":1037,"change":276,"percent_change":1091,"volume":1831,"transactions":9,"vwap":1037},"2025-10-15",4891500,{"date":1833,"open":669,"high":1102,"low":1058,"close":1014,"change":661,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1014},"2025-10-14",1.89,3119600,{"date":1837,"open":933,"high":1838,"low":423,"close":1016,"change":66,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1016},"2025-10-13",25.72,1.64,2188300,{"date":1842,"open":957,"high":628,"low":1082,"close":917,"change":1288,"percent_change":1843,"volume":1844,"transactions":9,"vwap":917},"2025-10-10",0.68,2043900,{"date":178,"open":1058,"high":899,"low":979,"close":1101,"change":578,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1101},1.31,14698300]