[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQH":3,"homepage-market-summary":35,"stock-historical-EQH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EQH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Equitable Holdings, Inc.","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","Equitable Holdings Inc is a financial services company providing retirement, asset management, and wealth management solutions for individual and institutional clients, operating through three segments. The Retirement segment generates the majority of revenue and offers annuities, retirement savings plans, institutional savings products, and includes the spread lending business. The Asset Management segment provides diversified investment management and related services globally through Institutional, Retail, and Private Wealth channels and reflects the business of AB. The Wealth Management segment offers advisory accounts, financial planning and advice, life insurance, and annuity products. Revenues are earned predominantly from fee income, income from investments, and insurance premiums.","8,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2796,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},52.64,52.27,53.48,52.18,51.95,0.69,1.33,3136961.882351,36224,52.8858,55.06,35.195,3348383.521190632,87.8,2111,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},56.61,3130990,1142811380.297658,10.59,"2025-04-22",[187,188,196,207,218,229,240,250,259,269,280,291,301,310,318,329,337,347,358,368,374,384,394,405,416,425,434,445,455,465,475,485,495,505,515,525,534,542,552,562,572,581,590,599,608,619,629,639,649,659,668,678,686,695,705,713,720,728,736,743,749,756,765,772,780,789,798,807,815,821,829,837,846,852,860,869,877,884,891,898,904,913,921,928,934,941,949,957,964,973,981,990,997,1006,1014,1023,1028,1034,1038,1046,1055,1064,1072,1079,1086,1094,1099,1107,1113,1120,1128,1137,1145,1152,1160,1168,1175,1182,1189,1195,1204,1213,1221,1229,1237,1245,1253,1260,1267,1275,1282,1291,1298,1305,1314,1322,1328,1336,1343,1350,1356,1363,1372,1380,1387,1394,1401,1409,1417,1425,1431,1439,1448,1454,1460,1468,1475,1481,1488,1497,1503,1511,1520,1526,1533,1541,1548,1554,1562,1570,1577,1582,1589,1597,1606,1613,1620,1627,1636,1643,1649,1658,1666,1674,1681,1685,1691,1697,1704,1711,1716,1720,1723,1729,1735,1738,1743,1751,1754,1760,1768,1774,1782,1788,1793,1799,1806,1810,1818,1826,1832,1840,1845,1850,1855,1862,1871,1878,1883,1891,1899,1905,1912,1918,1924,1933,1939,1945,1951,1955,1962,1968,1974,1981,1988,1994,2000,2008,2015,2020,2027,2034,2040,2046,2052,2060,2066,2072,2078,2084,2091,2097,2103,2110,2116,2120,2127,2134,2141,2148,2153,2160,2167,2173,2179,2186,2190,2198,2205,2214,2220,2227,2234,2240,2246,2253,2258,2264,2270,2275,2282,2287,2291,2296,2302,2308,2314,2322,2330,2337,2342,2348,2354,2359,2365,2373,2379,2383,2390,2394,2398,2403,2409,2413,2417,2420,2425,2432,2439,2445,2450,2454,2460,2466,2474,2480,2487,2492,2498,2505,2513,2519,2524,2529,2532,2538,2544,2551,2557,2563,2571,2577,2584,2589,2595,2599,2604,2609,2613,2619,2623,2630,2636,2639,2645,2650,2655,2658,2663,2671,2677,2682,2689,2696,2703,2707,2711,2718,2722,2728,2735,2740,2744,2750,2754],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":24,"low":191,"close":24,"change":192,"percent_change":26,"volume":193,"transactions":194,"vwap":195},"2026-10-01",51.285,49.83,0.68,2241988.897679,31446,51.3001,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",52.13,53,51.23,51.27,-0.92,-1.76,2696740.064192,32586,51.7749,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",52.2,52.56,51.7,52.19,-0.12,-0.23,1899618.811945,28681,52.0514,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",53.56,54.15,51.98,52.31,-1.53,-2.84,2529233.580608,32382,52.721,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",53.03,53.97,52.62,53.84,1.23,2.34,2090259.807764,28044,53.5232,{"date":241,"open":21,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",52.75,51.78,52.61,0.34,0.65,2961698.161547,36334,52.3888,{"date":251,"open":252,"high":253,"low":252,"close":21,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",52.02,53.06,0.07,0.13,2798707.656293,39997,52.5733,{"date":260,"open":261,"high":262,"low":263,"close":209,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",54.06,54.129,52.17,-1.67,-3.1,3287769.756052,32454,52.5502,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",54.5,54.95,53.785,53.87,-0.08,-0.15,2657689.137513,28112,54.2234,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",53.99,54.3,53.42,53.95,-0.09,-0.17,12691663.182761,36731,53.9566,{"date":292,"open":293,"high":30,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",54.33,53.8,54.04,0.16,0.3,2600986.91508,35746,54.2705,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":286,"percent_change":287,"volume":307,"transactions":308,"vwap":309},"2026-09-16",53.83,54.795,52.8601,53.88,3223914.970712,43844,54.0466,{"date":311,"open":113,"high":312,"low":313,"close":232,"change":297,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",54.55,53.41,0.56,2531802.128131,30606,53.9005,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",53.59,54.14,53.17,53.67,0.33,0.62,3308798.292328,40570,53.6692,{"date":330,"open":331,"high":274,"low":210,"close":332,"change":164,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",53.62,53.34,1.41,2397325.852669,32279,53.2948,{"date":338,"open":339,"high":340,"low":24,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",52.51,52.8,52.6,0.51,0.98,2467554.872529,34587,52.3714,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",51.79,52.41,51.45,52.09,0.05,0.1,5215254.971693,45445,52.0509,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":202,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",52.23,52.96,51.87,52.04,-1.74,3014898.582056,30646,52.175,{"date":369,"open":242,"high":113,"low":233,"close":361,"change":370,"percent_change":78,"volume":371,"transactions":372,"vwap":373},"2026-09-04",-0.58,1984023.823762,31202,53.0221,{"date":375,"open":376,"high":220,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",52,51.775,53.54,2.02,3.92,2632909.860191,34666,53.0403,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",49.64,51.81,51.52,2.16,4.38,3145865.667296,33123,51.4026,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",49.9,50.4,49.06,49.36,-0.77,-1.54,1929931.394496,29588,49.5023,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",50.12,50.43,49.76,50.13,-0.07,-0.14,2060695.667274,21550,50.2138,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":353,"percent_change":354,"volume":422,"transactions":423,"vwap":424},"2026-08-28",50.38,50.84,50.05,50.2,1243101.002785,20030,50.2516,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":314,"volume":431,"transactions":432,"vwap":433},"2026-08-27",49.65,50.15,49.35,0.28,2034582.428377,21469,49.8718,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",49,50.195,48.72,49.87,0.96,1.96,3612146.900153,30265,49.9142,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":213,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",49.18,49.24,48.576,48.91,-0.24,1309587.919376,17557,48.9193,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":255,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",49.2,49.44,48.66,49.03,0.27,2315360.115238,26924,49.0592,{"date":466,"open":457,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",49.68,48.715,48.9,0.15,0.31,1860767.19354,25334,49.1315,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",50.21,48.73,48.75,-1.21,-2.42,2255518.4489,26870,49.1438,{"date":486,"open":201,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",51.56,49.94,49.96,-0.88,-1.73,1734010.596639,22692,50.4233,{"date":496,"open":497,"high":498,"low":499,"close":419,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",51.16,51.59,50.82,-0.29,-0.57,1617665.526623,24818,51.1438,{"date":506,"open":242,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",53.11,51.01,51.13,-1.96,-3.69,1471258.840505,22855,51.8601,{"date":516,"open":199,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",53.21,52.57,53.09,0.29,0.55,1193252.273624,16309,52.973,{"date":526,"open":198,"high":527,"low":528,"close":340,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",52.93,51.67,0.93,1.79,2038831.446604,36614,52.3602,{"date":535,"open":536,"high":537,"low":508,"close":362,"change":538,"percent_change":107,"volume":539,"transactions":540,"vwap":541},"2026-08-12",51.69,52.11,0.52,3124567.076563,42832,51.6184,{"date":543,"open":544,"high":388,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",51.2,50.08,51.35,-1.32,-2.51,4703460.543507,53803,51.2445,{"date":553,"open":554,"high":555,"low":201,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",51.5,53.32,52.67,1.15,2.23,3084477.936148,37910,52.8323,{"date":563,"open":564,"high":565,"low":566,"close":388,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",52.06,52.59,51.38,-0.65,-1.25,1986543.706489,29144,51.8211,{"date":573,"open":554,"high":574,"low":575,"close":263,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",52.42,51.03,0.87,1.7,3092238.02924,36742,51.9304,{"date":582,"open":583,"high":352,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",48.22,51.3,3.05,6.32,7809614.118425,72031,51.0633,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":127,"percent_change":538,"volume":596,"transactions":597,"vwap":598},"2026-08-04",47.98,48.78,47.72,48.25,3822822.410924,39823,48.291,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":157,"percent_change":43,"volume":605,"transactions":606,"vwap":607},"2026-08-03",47.04,48.4,46.7845,48,3431474.146414,43698,48.0952,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",48.84,49.32,47.635,47.65,-1.23,-2.52,4760342.317342,47731,48.1231,{"date":620,"open":621,"high":399,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",49.07,47.855,48.88,0.53,1.1,2535278.010199,30112,48.7619,{"date":630,"open":436,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",49.55,47.99,48.35,-1.04,-2.11,3001873.093239,29536,48.4674,{"date":640,"open":641,"high":642,"low":604,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",48.27,49.69,49.39,0.8,1.65,2890030.255724,35564,49.2113,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":235,"volume":656,"transactions":657,"vwap":658},"2026-07-27",48.56,49.2099,48.24,48.59,0.59,2844741.803252,20996,48.5658,{"date":660,"open":661,"high":662,"low":663,"close":604,"change":314,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",47.56,48.2,47.1,1.18,2743382.584487,29450,47.8632,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",48.08,47.24,47.44,-1.31,-2.69,2931540.969801,23973,47.5076,{"date":679,"open":680,"high":681,"low":682,"close":479,"change":297,"percent_change":325,"volume":683,"transactions":684,"vwap":685},"2026-07-22",48.44,49.08,48.15,1459563.121999,18745,48.6974,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":157,"percent_change":43,"volume":692,"transactions":693,"vwap":694},"2026-07-21",48.37,48.61,47.79,48.45,1535177.677076,23114,48.3982,{"date":696,"open":697,"high":698,"low":670,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",49.11,49.19,48.1,-0.89,-1.82,1838075.867543,25069,48.3874,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":117,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-17",48.43,49.78,48.080002,48.99,-0.02,2008800,{"date":714,"open":643,"high":715,"low":716,"close":436,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":436},"2026-07-16",50.029999,48.76,-0.46,-0.93,3553400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":389,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-15",47.75,49.58,47.4,49.46,4.57,2955700,{"date":729,"open":722,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-14",48.11,47.175,47.3,-0.5,-1.05,2248700,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":644,"percent_change":577,"volume":742,"transactions":9,"vwap":741},"2026-07-13",47.36,47.9,46.92,47.8,2300100,{"date":744,"open":745,"high":661,"low":746,"close":747,"change":471,"percent_change":142,"volume":748,"transactions":9,"vwap":747},"2026-07-10",47.22,46.63,47,1267100,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":343,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-09",45.39,47.28,46.69,2.14,2391800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",46.84,47.155,45.37,45.71,-1.27,-2.7,3609600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":733,"percent_change":734,"volume":771,"transactions":9,"vwap":770},"2026-07-07",47.48,48.28,46.95,46.98,3007900,{"date":773,"open":774,"high":775,"low":776,"close":767,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":767},"2026-07-06",46.080002,47.68,45.62,1.87,4.1,2649400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",44.76,45.63,44.245,45.61,1.56,3.54,3191100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",43.97,44.43,43.78,44.049999,0.17,0.39,2956800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",44.099998,44.37,43.5,43.88,-0.28,-0.63,2178000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":296,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-29",44.23,44.47,43.68,44.16,0.36,2052800,{"date":816,"open":793,"high":817,"low":818,"close":819,"change":296,"percent_change":813,"volume":820,"transactions":9,"vwap":819},"2026-06-26",45.2,43.55,44,7709800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":624,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-25",43.67,44.79,43.33,43.84,1.22,3611700,{"date":830,"open":824,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",45.07,43.24,43.31,-1.62,-3.61,7285100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",44.66,45.060001,44.131,44.93,-0.05,-0.11,4640600,{"date":847,"open":760,"high":776,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",44.98,-0.31,-0.68,4428100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":717,"volume":859,"transactions":9,"vwap":857},"2026-06-18",45.93,45.98,45.09,45.29,-0.21,3996800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",45.54,46.52,45.255,45.5,0.21,0.46,4708900,{"date":870,"open":871,"high":872,"low":873,"close":857,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":857},"2026-06-16",45.8,46.15,45.24,0.09,0.2,3734800,{"date":878,"open":879,"high":880,"low":881,"close":817,"change":664,"percent_change":882,"volume":883,"transactions":9,"vwap":817},"2026-06-15",44.8,45.435,44.73,2.68,3552200,{"date":885,"open":819,"high":801,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",43.49,44.02,0.41,0.94,5998700,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":577,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",42.32,43.61,41.865,4.06,5463800,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":711,"percent_change":843,"volume":903,"transactions":9,"vwap":902},"2026-06-10",41.39,42.43,41.91,5316300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",41.59,42.3,40.94,41.93,0.61,1.48,3086400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":538,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-08",40.8,41.505,40.66,41.32,1.27,2730300,{"date":922,"open":923,"high":924,"low":925,"close":915,"change":655,"percent_change":926,"volume":927,"transactions":9,"vwap":915},"2026-06-05",40.3,40.895,39.725,1.47,3288900,{"date":929,"open":930,"high":918,"low":931,"close":932,"change":813,"percent_change":72,"volume":933,"transactions":9,"vwap":932},"2026-06-04",40.5,40.13,40.21,3711000,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":364,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-03",41.07,39.42,39.85,-4.18,2581000,{"date":942,"open":943,"high":944,"low":945,"close":906,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":906},"2026-06-02",40.49,41.985,40.38,1.06,2.62,3666500,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",40.63,41.53,40.53,-0.82,-1.98,2606000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":461,"percent_change":142,"volume":963,"transactions":9,"vwap":962},"2026-05-29",40.97,42.27,40.965,41.35,28446900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-28",40.88,41.38,40.69,41.080002,-0.3,-0.72,3894300,{"date":974,"open":975,"high":976,"low":977,"close":967,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":967},"2026-05-27",42.21,42.705,41.0050011,-0.87,-2.06,3334200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",42.48,43,41.7,42.25,-0.33,-0.78,2806600,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":112,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-22",42.75,43.32,42.58,0.14,2701700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-21",42.2,43.080002,41.95,42.52,0.11,0.26,2829500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":557,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-20",41.45,42.71,40.57,42.41,2.79,4479900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",42.65,42.78,41.11,41.26,-1.52,-3.55,2790400,{"date":1024,"open":1002,"high":1025,"low":999,"close":1017,"change":875,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1017},"2026-05-18",43.0099983,0.47,4271400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":994,"change":112,"percent_change":995,"volume":1033,"transactions":9,"vwap":994},"2026-05-15",42.54,42.88,41.9,4212700,{"date":1035,"open":900,"high":1000,"low":900,"close":1002,"change":26,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1002},"2026-05-14",3.23,3843700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":655,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-13",40.35,41.379,40.040001,41.19,1.45,2434400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-12",40.85,41.02,39.58,40.6,-0.39,-0.95,3966300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-11",42.46,43.032001,40.79,40.99,-1.61,-3.78,3293200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":370,"volume":1071,"transactions":9,"vwap":1069},"2026-05-08",42.85,43.51,42.51,42.6,-0.25,2485100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1066,"change":978,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1066},"2026-05-07",43.73,44.39,42.61,-1.99,4255700,{"date":1080,"open":826,"high":839,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-06",42.93,43.72,-0.32,-0.73,5077200,{"date":1087,"open":984,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-05",44.785,42.7,44.040001,2.55,6.15,11903600,{"date":1095,"open":902,"high":986,"low":1096,"close":1097,"change":850,"percent_change":1061,"volume":1098,"transactions":9,"vwap":1097},"2026-05-04",41.27,41.49,4243800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":411,"volume":1106,"transactions":9,"vwap":1104},"2026-05-01",42.55,43.09,42.099998,42.17,-0.03,3680800,{"date":1108,"open":1109,"high":1110,"low":1109,"close":999,"change":43,"percent_change":1111,"volume":1112,"transactions":9,"vwap":999},"2026-04-30",41.3,42.82,1.76,4115300,{"date":1114,"open":1115,"high":1116,"low":1043,"close":1117,"change":1118,"percent_change":490,"volume":1119,"transactions":9,"vwap":1117},"2026-04-29",41.58,42.22,41.47,-0.37,3491000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":520,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",42,42.23,41.54,41.84,0.7,2361900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-27",41.12,42.205,40.86,41.55,0.45,1.09,2313900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":733,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-24",41.46,41.765,40.925,41.099998,-1.2,1697400,{"date":1146,"open":1147,"high":1148,"low":951,"close":1149,"change":1150,"percent_change":254,"volume":1151,"transactions":9,"vwap":1149},"2026-04-23",41.23,41.94,41.6,0.03,3193900,{"date":1153,"open":1154,"high":1149,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-22",41.28,40.39,41.57,0.57,1.39,2415300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":401,"volume":1167,"transactions":9,"vwap":1165},"2026-04-21",41.67,42.36,40.835,41,-0.64,3487400,{"date":1169,"open":900,"high":1170,"low":1171,"close":1172,"change":286,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-20",42.09,41.22,41.64,-0.22,3204800,{"date":1176,"open":1177,"high":818,"low":1178,"close":1179,"change":1070,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-17",42.63,41.625,41.73,-0.6,3033800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":711,"percent_change":843,"volume":1188,"transactions":9,"vwap":1187},"2026-04-16",42.74,42.99,41.585,41.98,3940700,{"date":1190,"open":1191,"high":907,"low":1192,"close":1122,"change":1012,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1122},"2026-04-15",39.98,39.685,7.12,5713600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-14",38.7,39.65,38.33,39.21,0.99,2.59,4550800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",37.099998,38.36,36.665,38.22,0.79,2.11,5659900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":734,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-10",38.11,38.52,37.38,37.43,-2.73,5220200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":718,"volume":1228,"transactions":9,"vwap":1226},"2026-04-09",38.46,38.94,37.735,38.48,-0.36,5018100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1135,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-08",39.62,40.185,38.62,38.84,2.89,4382900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":701,"volume":1244,"transactions":9,"vwap":1242},"2026-04-07",37.96,38.41,37.58,37.75,-0.7,4599000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":142,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-06",37.7,38.565,37.475,38.45,1.75,2837700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":795,"percent_change":1134,"volume":1259,"transactions":9,"vwap":1258},"2026-04-02",36.53,37.92,35.83,37.79,4663200,{"date":1261,"open":1262,"high":1233,"low":1263,"close":1264,"change":342,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",37.69,37.205,37.62,1.37,5204600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":778,"volume":1274,"transactions":9,"vwap":1272},"2026-03-31",36.41,37.37,35.55,37.11,1.46,7259800,{"date":1276,"open":1277,"high":1278,"low":31,"close":1279,"change":471,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-30",35.97,36.465,35.65,0.88,8017000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-27",38.29,38.55,35.21,35.34,-3.19,-8.28,9380000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1293,"change":245,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1293},"2026-03-26",38.53,39.595,36.77,0.89,9287700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":325,"percent_change":645,"volume":1304,"transactions":9,"vwap":1303},"2026-03-25",37.93,38.74,37.3,38.19,1552300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-24",37.49,38.029999,37.35,37.57,-0.51,-1.34,1768900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":43,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-23",38.82,39.11,37.88,38.080002,1.95,2014200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1309,"change":1003,"percent_change":297,"volume":1327,"transactions":9,"vwap":1309},"2026-03-20",37.2,37.56,36.805,7135900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1180,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-19",37.53,37.84,36.58,37.24,-1.59,3397400,{"date":1337,"open":1209,"high":1338,"low":1339,"close":1331,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1331},"2026-03-18",39.379,37.83,-0.71,-1.84,3346500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1285,"change":137,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1285},"2026-03-17",38.43,38.88,38.2,2.07,1964000,{"date":1351,"open":1310,"high":1352,"low":1353,"close":1354,"change":521,"percent_change":911,"volume":1355,"transactions":9,"vwap":1354},"2026-03-16",38.099998,37.45,37.77,1924600,{"date":1357,"open":1358,"high":1300,"low":1359,"close":1360,"change":296,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-13",37.36,37.040001,37.22,0.43,1882900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-12",37.42,38.3,36.79,37.060001,-1.18,-3.09,3175100,{"date":1373,"open":1374,"high":1375,"low":1270,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-11",39.0099983,39.24,38.24,-1.02,-2.6,5613900,{"date":1381,"open":1231,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":717,"volume":1386,"transactions":9,"vwap":1384},"2026-03-10",40.15,38.515,39.26,-0.18,3787800,{"date":1388,"open":1233,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":867,"volume":1393,"transactions":9,"vwap":1391},"2026-03-09",39.66,37.715,39.44,0.18,3331200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1384,"change":1399,"percent_change":673,"volume":1400,"transactions":9,"vwap":1384},"2026-03-06",38.72,39.515,37.52,-0.52,2812400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1227,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-05",39.89,40.465,38.989,39.78,-0.9,2085100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":389,"volume":1416,"transactions":9,"vwap":1414},"2026-03-04",39.13,40.28,38.37,40.14,0.85,3372700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1143,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-03",39.07,39.67,37.51,39.29,-2.96,3662800,{"date":1426,"open":1427,"high":908,"low":1428,"close":943,"change":461,"percent_change":1429,"volume":1430,"transactions":9,"vwap":943},"2026-03-02",39.37,39.14,0.67,3839300,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-27",41.21,39.36,40.22,-1.7,-4.06,5489600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-26",41.51,42.265,41.049999,41.92,0.81,1.97,3799400,{"date":1449,"open":985,"high":1450,"low":1451,"close":1018,"change":1452,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1018},"2026-02-25",41.79,40.815,0,3385200,{"date":1455,"open":1456,"high":1147,"low":1457,"close":1018,"change":72,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1018},"2026-02-24",40.16,39.53,2.24,5350500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":932,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":932},"2026-02-23",43.76,44.49,39.75,-4.01,-9.07,5663000,{"date":1469,"open":812,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":500,"volume":1474,"transactions":9,"vwap":1472},"2026-02-20",44.35,43.59,44.22,-0.13,2820500,{"date":1476,"open":879,"high":1477,"low":1478,"close":1470,"change":1143,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1470},"2026-02-19",45.815,44.080002,-2.63,2380900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":297,"percent_change":142,"volume":1487,"transactions":9,"vwap":1486},"2026-02-18",45.19,45.77,45.0099983,45.55,1978900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-17",44.52,45.41,44.14,45.25,0.86,1.94,1946700,{"date":1498,"open":1499,"high":1463,"low":1500,"close":1075,"change":1445,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1075},"2026-02-13",43.42,43.305,1.86,2748500,{"date":1504,"open":1505,"high":1506,"low":1025,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-12",45.45,46.29,43.58,-0.97,-2.18,3104200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-11",45.75,46.099998,44.15,44.55,-1.1,-2.41,2236500,{"date":1521,"open":774,"high":1522,"low":1523,"close":1524,"change":1227,"percent_change":988,"volume":1525,"transactions":9,"vwap":1524},"2026-02-10",46.57,44.94,45.65,2334900,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":58,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-09",45.3,46.47,46.0099983,1.08,2584100,{"date":1534,"open":1535,"high":1536,"low":1082,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-06",44.029999,45.89,45.52,2.12,4.88,5036000,{"date":1542,"open":802,"high":881,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-05",42.37,43.4,-1.4,-3.12,5015100,{"date":1549,"open":881,"high":1550,"low":1551,"close":879,"change":1552,"percent_change":461,"volume":1553,"transactions":9,"vwap":879},"2026-02-04",45.36,43.875,0.12,5043100,{"date":1555,"open":1556,"high":758,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",46.41,44.36,44.68,-2.07,-4.43,3072700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":157,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-02",46.23,47.0099983,45.97,46.75,0.75,2645800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":297,"percent_change":246,"volume":1576,"transactions":9,"vwap":1575},"2026-01-30",45.86,46.5,45.665,46.4,3273700,{"date":1578,"open":1529,"high":1579,"low":1580,"close":1514,"change":117,"percent_change":711,"volume":1581,"transactions":9,"vwap":1514},"2026-01-29",47.049999,45.667,2144900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1392,"percent_change":796,"volume":1588,"transactions":9,"vwap":1587},"2026-01-28",45.88,46.37,45.49,46.11,1746800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":854,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":854},"2026-01-27",45.91,46.115,45.59,-0.19,-0.41,1674700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-26",45.72,46.195,45.64,46.12,0.48,1.05,1861500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1601,"change":1084,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1601},"2026-01-23",46.13,46.26,45,-1.57,6765500,{"date":1614,"open":1608,"high":1615,"low":1616,"close":1585,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1585},"2026-01-22",46.619,45.85,0.63,1.38,3701800,{"date":1621,"open":1591,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1392,"volume":1626,"transactions":9,"vwap":1624},"2026-01-21",46.39,45.67,45.74,0.08,4544000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-20",46,46.985,45.57,45.66,-1.07,-2.29,4533900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":370,"percent_change":614,"volume":1642,"transactions":9,"vwap":1641},"2026-01-16",47.15,47.512,46.38,46.73,2603700,{"date":1644,"open":594,"high":662,"low":1645,"close":1646,"change":1647,"percent_change":501,"volume":1648,"transactions":9,"vwap":1646},"2026-01-15",47.18,47.31,-0.27,3515800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-14",46.74,47.815,46.51,47.58,0.76,1.62,3253700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":202,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-13",47.74,47.81,46.79,46.82,-1.93,1722900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1660,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1660},"2026-01-12",47.94,48.49,47.665,-0.85,-1.75,1590200,{"date":1675,"open":1676,"high":1677,"low":592,"close":654,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":654},"2026-01-09",48.099998,48.85,0.6,1.25,1891100,{"date":1682,"open":1683,"high":654,"low":1683,"close":632,"change":127,"percent_change":538,"volume":1684,"transactions":9,"vwap":632},"2026-01-08",47.57,3390400,{"date":1686,"open":1687,"high":1688,"low":738,"close":1660,"change":1689,"percent_change":1559,"volume":1690,"transactions":9,"vwap":1660},"2026-01-07",48.54,49.22,-1.01,2175600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":479,"change":733,"percent_change":1377,"volume":1696,"transactions":9,"vwap":479},"2026-01-06",49.15,49.625,48.47,2250000,{"date":1698,"open":689,"high":439,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-05",48.14,49.25,1.28,2.67,2541700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":147,"percent_change":1429,"volume":1710,"transactions":9,"vwap":1709},"2026-01-02",47.66,48.17,47.13,47.97,1464800,{"date":1712,"open":730,"high":1713,"low":1654,"close":613,"change":1714,"percent_change":700,"volume":1715,"transactions":9,"vwap":613},"2025-12-31",48.195,-0.43,1425700,{"date":1717,"open":1718,"high":602,"low":632,"close":709,"change":500,"percent_change":1180,"volume":1719,"transactions":9,"vwap":709},"2025-12-30",48.34,1157400,{"date":1721,"open":691,"high":450,"low":1676,"close":688,"change":858,"percent_change":1714,"volume":1722,"transactions":9,"vwap":688},"2025-12-29",1384700,{"date":1724,"open":623,"high":623,"low":1725,"close":1726,"change":1727,"percent_change":987,"volume":1728,"transactions":9,"vwap":1726},"2025-12-26",48.38,48.58,-0.16,852500,{"date":1730,"open":1731,"high":447,"low":1732,"close":1733,"change":1594,"percent_change":1052,"volume":1734,"transactions":9,"vwap":1733},"2025-12-24",48.93,48.65,48.74,883200,{"date":1736,"open":1687,"high":710,"low":1725,"close":1731,"change":1361,"percent_change":1296,"volume":1737,"transactions":9,"vwap":1731},"2025-12-23",1544100,{"date":1739,"open":1740,"high":710,"low":604,"close":1741,"change":1603,"percent_change":51,"volume":1742,"transactions":9,"vwap":1741},"2025-12-22",48.19,48.5,2210400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1603,"volume":1750,"transactions":9,"vwap":1748},"2025-12-19",47.86,48.57,47.85,48.02,0.23,6606400,{"date":1752,"open":1695,"high":1695,"low":724,"close":690,"change":1118,"percent_change":400,"volume":1753,"transactions":9,"vwap":690},"2025-12-18",2856200,{"date":1755,"open":680,"high":1756,"low":1757,"close":1758,"change":1727,"percent_change":987,"volume":1759,"transactions":9,"vwap":1758},"2025-12-17",49.075001,48.049999,48.16,2590900,{"date":1761,"open":623,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-16",48.97,48.07,48.32,0.02,0.04,1772500,{"date":1769,"open":1770,"high":623,"low":1771,"close":1772,"change":1766,"percent_change":1625,"volume":1773,"transactions":9,"vwap":1772},"2025-12-15",48.69,48.12,48.3,2529800,{"date":1775,"open":448,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-12",49.28,48.135,48.26,-0.74,-1.51,1791400,{"date":1783,"open":1784,"high":1785,"low":1784,"close":436,"change":946,"percent_change":1786,"volume":1787,"transactions":9,"vwap":436},"2025-12-11",47.93,49.029999,2.21,2056600,{"date":1789,"open":1641,"high":1707,"low":1790,"close":1668,"change":17,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1668},"2025-12-10",46.53,2.57,2681700,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1651,"change":1126,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1651},"2025-12-09",46.34,47.51,1.52,2514100,{"date":1800,"open":1524,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":888,"volume":1805,"transactions":9,"vwap":1803},"2025-12-08",46.07,45.415,46.040001,0.19,2118800,{"date":1807,"open":761,"high":1587,"low":1808,"close":1616,"change":844,"percent_change":451,"volume":1809,"transactions":9,"vwap":1616},"2025-12-05",45.56,1876800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":324,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-04",45.68,46.17,45.48,45.96,0.72,1816700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":783,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":783},"2025-12-03",44.5,45.685,44.33,1.21,2.72,2591700,{"date":1827,"open":1566,"high":1566,"low":1828,"close":1829,"change":1830,"percent_change":615,"volume":1831,"transactions":9,"vwap":1829},"2025-12-02",44.3,44.42,-1.15,2904400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1631,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1631},"2025-12-01",46.44,46.81,45.545,-1.12,-2.4,2792900,{"date":1841,"open":1842,"high":1843,"low":746,"close":753,"change":1473,"percent_change":804,"volume":1844,"transactions":9,"vwap":753},"2025-11-28",46.93,47.215,1211800,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1663,"change":354,"percent_change":866,"volume":1849,"transactions":9,"vwap":1663},"2025-11-26",46.71,47.235,2522400,{"date":1851,"open":1812,"high":1567,"low":1812,"close":1852,"change":65,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-25",46.72,2.61,2869900,{"date":1856,"open":1857,"high":1486,"low":1858,"close":1859,"change":888,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-24",44.87,44.615,45.53,0.91,4943100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-21",43.8,45.14,43.57,45.12,1.32,3.01,3420900,{"date":1872,"open":1820,"high":1873,"low":1874,"close":1864,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1864},"2025-11-20",45.285,43.41,-0.2,-0.45,4426100,{"date":1879,"open":1880,"high":887,"low":1110,"close":819,"change":72,"percent_change":1881,"volume":1882,"transactions":9,"vwap":819},"2025-11-19",43.27,2.09,3472000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1392,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-18",42.47,43.62,42.34,43.099998,0.42,3101100,{"date":1892,"open":1893,"high":1894,"low":1163,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-17",44.44,44.65,42.92,-1.8,-4.03,3175300,{"date":1900,"open":1901,"high":1902,"low":1822,"close":1903,"change":1714,"percent_change":1053,"volume":1904,"transactions":9,"vwap":1903},"2025-11-14",44.95,45.014999,44.72,2979400,{"date":1906,"open":1907,"high":1908,"low":1901,"close":1909,"change":1910,"percent_change":400,"volume":1911,"transactions":9,"vwap":1909},"2025-11-13",45.34,45.835,45.15,-0.35,2764900,{"date":1913,"open":1914,"high":1915,"low":881,"close":865,"change":910,"percent_change":1916,"volume":1917,"transactions":9,"vwap":865},"2025-11-12",44.86,45.955,1.36,2442000,{"date":1919,"open":1920,"high":1921,"low":1470,"close":1922,"change":430,"percent_change":1617,"volume":1923,"transactions":9,"vwap":1922},"2025-11-11",44.77,45.11,44.89,2635500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-10",45.080002,45.525,44.555,44.61,-0.66,-1.46,3141800,{"date":1934,"open":810,"high":1935,"low":1936,"close":1937,"change":132,"percent_change":1296,"volume":1938,"transactions":9,"vwap":1937},"2025-11-07",45.33,44.19,45.27,3037000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1857,"change":1910,"percent_change":400,"volume":1944,"transactions":9,"vwap":1857},"2025-11-06",45.28,46.66,44.84,4413900,{"date":1946,"open":1740,"high":1718,"low":1943,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-05",45.22,-3.64,-7.45,5767900,{"date":1952,"open":1726,"high":1953,"low":641,"close":143,"change":254,"percent_change":995,"volume":1954,"transactions":9,"vwap":143},"2025-11-04",48.95,2849800,{"date":1956,"open":1957,"high":1958,"low":1687,"close":1959,"change":1960,"percent_change":614,"volume":1961,"transactions":9,"vwap":1959},"2025-11-03",49.23,49.57,48.79,-0.61,3212000,{"date":1963,"open":1699,"high":725,"low":1964,"close":1965,"change":1966,"percent_change":1786,"volume":1967,"transactions":9,"vwap":1965},"2025-10-31",47.945,49.4,1.07,4399300,{"date":1969,"open":690,"high":1970,"low":1971,"close":1972,"change":25,"percent_change":1044,"volume":1973,"transactions":9,"vwap":1972},"2025-10-30",48.67,47.615,48.33,2237800,{"date":1975,"open":1976,"high":689,"low":661,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-29",47.69,47.64,-0.59,-1.22,2244900,{"date":1982,"open":1983,"high":1776,"low":1748,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-28",49.13,48.23,-0.69,-1.41,1697900,{"date":1989,"open":643,"high":1990,"low":1991,"close":1992,"change":1766,"percent_change":1625,"volume":1993,"transactions":9,"vwap":1992},"2025-10-27",49.755,48.895,48.92,1713500,{"date":1995,"open":1996,"high":1990,"low":1997,"close":623,"change":1392,"percent_change":1998,"volume":1999,"transactions":9,"vwap":623},"2025-10-24",49.080002,48.765,0.37,2394800,{"date":2001,"open":2002,"high":1997,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-23",48.18,47.735,48.7,0.82,1.71,2312900,{"date":2009,"open":2010,"high":2011,"low":1977,"close":2012,"change":2013,"percent_change":1689,"volume":2014,"transactions":9,"vwap":2012},"2025-10-22",48.39,48.745,47.88,-0.49,3226900,{"date":2016,"open":2017,"high":2018,"low":1709,"close":688,"change":813,"percent_change":1568,"volume":2019,"transactions":9,"vwap":688},"2025-10-21",48.029999,48.555,2228800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1678,"percent_change":919,"volume":2026,"transactions":9,"vwap":2025},"2025-10-20",47.73,48.445,47.38,48.0099983,2182700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1804,"percent_change":132,"volume":2033,"transactions":9,"vwap":2032},"2025-10-17",47.29,47.755,47.02,47.41,2475500,{"date":2035,"open":2036,"high":2037,"low":1641,"close":745,"change":2038,"percent_change":1423,"volume":2039,"transactions":9,"vwap":745},"2025-10-16",48.55,48.705,-1.44,3466300,{"date":2041,"open":2042,"high":2043,"low":2010,"close":459,"change":718,"percent_change":2044,"volume":2045,"transactions":9,"vwap":459},"2025-10-15",50.07,50.3,-1.88,2437100,{"date":2047,"open":1695,"high":2048,"low":1718,"close":2049,"change":1126,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-14",50.049999,49.59,1.43,3224200,{"date":2053,"open":2054,"high":2055,"low":1959,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-13",49.099998,49.51,48.89,0.54,1.12,2222500,{"date":2061,"open":488,"high":2062,"low":1772,"close":633,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":633},"2025-10-10",50.445,-1.55,-3.11,2439700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":396,"change":1052,"percent_change":988,"volume":2071,"transactions":9,"vwap":396},"2025-10-09",50.85,50.905,49.67,2082300,{"date":2073,"open":487,"high":487,"low":2074,"close":2075,"change":850,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-08",50.28,50.29,-1.33,3143400,{"date":2079,"open":2080,"high":487,"low":2081,"close":2082,"change":1766,"percent_change":1625,"volume":2083,"transactions":9,"vwap":2082},"2025-10-07",50.99,50.325,50.97,2842900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":214,"percent_change":1876,"volume":2090,"transactions":9,"vwap":2089},"2025-10-06",51.41,51.71,50.35,50.93,2550500,{"date":2092,"open":2093,"high":2094,"low":2093,"close":497,"change":644,"percent_change":2095,"volume":2096,"transactions":9,"vwap":497},"2025-10-03",50.54,51.42,1.59,3431600,{"date":2098,"open":429,"high":2099,"low":1785,"close":2100,"change":1531,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-02",50.41,50.36,2.19,4125900,{"date":2104,"open":418,"high":2105,"low":2106,"close":1776,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1776},"2025-10-01",50.665,49.26,-1.5,-2.95,3445000,{"date":2111,"open":2112,"high":244,"low":2105,"close":2113,"change":224,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-30",52.32,50.78,-2.92,2644000,{"date":2117,"open":2118,"high":2118,"low":349,"close":223,"change":275,"percent_change":276,"volume":2119,"transactions":9,"vwap":223},"2025-09-29",53.0099983,2147700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1134,"percent_change":576,"volume":2126,"transactions":9,"vwap":2125},"2025-09-26",52.35,53.28,52.245,52.39,2648500,{"date":2128,"open":360,"high":2129,"low":2130,"close":2131,"change":567,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-25",52.43,51.665,51.94,-1.24,3393300,{"date":2135,"open":221,"high":2136,"low":2137,"close":565,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":565},"2025-09-24",54.43,52.58,-1.45,-2.68,2570500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":117,"percent_change":711,"volume":2147,"transactions":9,"vwap":2146},"2025-09-23",54.2,55.15,53.855,54.040001,2593700,{"date":2149,"open":274,"high":283,"low":2150,"close":2151,"change":1385,"percent_change":987,"volume":2152,"transactions":9,"vwap":2151},"2025-09-22",53.45,54.049999,2984900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1385,"percent_change":987,"volume":2159,"transactions":9,"vwap":2158},"2025-09-19",54.71,54.725,54,54.23,9935800,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":1280,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-18",53.47,54.48,54.41,1.64,2596700,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":43,"percent_change":1618,"volume":2172,"transactions":9,"vwap":2171},"2025-09-17",52.85,54.175,53.53,2575500,{"date":2174,"open":2175,"high":2175,"low":2176,"close":340,"change":1311,"percent_change":2177,"volume":2178,"transactions":9,"vwap":340},"2025-09-16",53.63,52.52,-0.96,2950900,{"date":2180,"open":2181,"high":2182,"low":519,"close":2183,"change":1779,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-15",54.27,54.38,53.31,-1.37,1933300,{"date":2187,"open":274,"high":2188,"low":378,"close":2151,"change":995,"percent_change":1004,"volume":2189,"transactions":9,"vwap":2151},"2025-09-12",54.425,2230100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":65,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-11",52.73,53.92,52.715,53.91,2.26,2900800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1150,"percent_change":112,"volume":2204,"transactions":9,"vwap":2203},"2025-09-10",52.63,53.25,52.395,52.72,2829900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-09",53.040001,53.76,52.65,52.69,-0.53,-1,2376900,{"date":2215,"open":313,"high":2216,"low":2217,"close":2218,"change":276,"percent_change":804,"volume":2219,"transactions":9,"vwap":2218},"2025-09-08",53.93,52.080002,53.22,2461200,{"date":2221,"open":2222,"high":2223,"low":507,"close":2224,"change":1243,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-05",54.17,54.75,53.37,-1.29,3704000,{"date":2228,"open":2229,"high":2230,"low":2210,"close":2231,"change":235,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-04",53.080002,54.155,54.07,2.33,2410300,{"date":2235,"open":244,"high":2236,"low":2237,"close":2238,"change":874,"percent_change":795,"volume":2239,"transactions":9,"vwap":2238},"2025-09-03",52.97,52.34,52.84,3679900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":242,"change":1311,"percent_change":2177,"volume":2245,"transactions":9,"vwap":242},"2025-09-02",52.37,52.83,51.295,2732900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1765,"percent_change":1766,"volume":2252,"transactions":9,"vwap":2251},"2025-08-29",53.27,53.66,52.94,53.26,2445600,{"date":2254,"open":2195,"high":2195,"low":2229,"close":2255,"change":2256,"percent_change":2212,"volume":2257,"transactions":9,"vwap":2255},"2025-08-28",53.24,-0.54,2081200,{"date":2259,"open":2260,"high":2151,"low":2261,"close":2262,"change":1083,"percent_change":1978,"volume":2263,"transactions":9,"vwap":2262},"2025-08-27",53.89,53.43,53.78,2777800,{"date":2265,"open":2266,"high":321,"low":2266,"close":2267,"change":827,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-26",52.77,54.099998,2.31,3613600,{"date":2271,"open":284,"high":2272,"low":2238,"close":2273,"change":1340,"percent_change":547,"volume":2274,"transactions":9,"vwap":2273},"2025-08-25",53.82,52.88,2228500,{"date":2276,"open":2277,"high":2278,"low":209,"close":320,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":320},"2025-08-22",52.26,54.42,1.72,3.32,2787200,{"date":2283,"open":2284,"high":2125,"low":211,"close":362,"change":858,"percent_change":2285,"volume":2286,"transactions":9,"vwap":362},"2025-08-21",51.88,-0.4,2710900,{"date":2288,"open":2122,"high":244,"low":2094,"close":2217,"change":2289,"percent_change":971,"volume":2290,"transactions":9,"vwap":2217},"2025-08-20",-0.38,2656000,{"date":2292,"open":2293,"high":2248,"low":2294,"close":2294,"change":2256,"percent_change":1377,"volume":2295,"transactions":9,"vwap":2294},"2025-08-19",52.9,52.46,2622400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":199,"change":1407,"percent_change":264,"volume":2301,"transactions":9,"vwap":199},"2025-08-18",53.64,53.79,52.54,2930900,{"date":2303,"open":2304,"high":2304,"low":2262,"close":2305,"change":1779,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-08-15",54.82,53.9,-1.35,3322500,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":1150,"percent_change":353,"volume":2313,"transactions":9,"vwap":2312},"2025-08-14",53.52,54.655,54.64,2266500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":214,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-13",55.029999,55.24,53.965,54.61,-0.42,3814800,{"date":2323,"open":320,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-12",54.88,53.535,54.84,1.73,3.26,4378300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":507,"change":122,"percent_change":2335,"volume":2336,"transactions":9,"vwap":507},"2025-08-11",51.99,53.695,51.8,2.17,4481900,{"date":2338,"open":2339,"high":376,"low":407,"close":222,"change":645,"percent_change":2340,"volume":2341,"transactions":9,"vwap":222},"2025-08-08",50.37,3.28,3834500,{"date":2343,"open":536,"high":349,"low":2344,"close":2345,"change":954,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-07",50.25,50.33,-1.6,3325300,{"date":2349,"open":747,"high":2350,"low":747,"close":2351,"change":2352,"percent_change":1361,"volume":2353,"transactions":9,"vwap":2351},"2025-08-06",51.64,51.15,0.22,4896200,{"date":2355,"open":2356,"high":352,"low":2099,"close":2089,"change":2357,"percent_change":213,"volume":2358,"transactions":9,"vwap":2089},"2025-08-05",51.46,-0.06,3240200,{"date":2360,"open":2361,"high":2362,"low":421,"close":2080,"change":72,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2080},"2025-08-04",50.44,51.17,1.8,2890400,{"date":2366,"open":410,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-01",50.727,49.0099983,50.09,-1.26,-2.45,2518300,{"date":2374,"open":2361,"high":2375,"low":2361,"close":546,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":546},"2025-07-31",51.85,0.95,1.88,2221500,{"date":2380,"open":349,"high":349,"low":715,"close":397,"change":2381,"percent_change":548,"volume":2382,"transactions":9,"vwap":397},"2025-07-30",-1.3,2299300,{"date":2384,"open":2385,"high":2210,"low":2386,"close":211,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":211},"2025-07-29",52.68,51.62,-0.62,-1.19,2119600,{"date":2391,"open":2169,"high":2392,"low":537,"close":2112,"change":849,"percent_change":1978,"volume":2393,"transactions":9,"vwap":2112},"2025-07-28",53.0019989,2441100,{"date":2395,"open":537,"high":2266,"low":2396,"close":2200,"change":1157,"percent_change":1135,"volume":2397,"transactions":9,"vwap":2200},"2025-07-25",51.911,1794300,{"date":2399,"open":2243,"high":2400,"low":252,"close":2401,"change":718,"percent_change":203,"volume":2402,"transactions":9,"vwap":2401},"2025-07-24",53.060001,52.060001,1573500,{"date":2404,"open":2405,"high":555,"low":2406,"close":2407,"change":521,"percent_change":1604,"volume":2408,"transactions":9,"vwap":2407},"2025-07-23",52.95,52.44,52.99,1999500,{"date":2410,"open":21,"high":2210,"low":2411,"close":2406,"change":795,"percent_change":324,"volume":2412,"transactions":9,"vwap":2406},"2025-07-22",51.92,1934300,{"date":2414,"open":527,"high":2248,"low":2415,"close":21,"change":1930,"percent_change":568,"volume":2416,"transactions":9,"vwap":21},"2025-07-21",52.21,2074400,{"date":2418,"open":2169,"high":2118,"low":2294,"close":527,"change":147,"percent_change":910,"volume":2419,"transactions":9,"vwap":527},"2025-07-18",1627100,{"date":2421,"open":509,"high":2422,"low":2423,"close":244,"change":1296,"percent_change":2279,"volume":2424,"transactions":9,"vwap":244},"2025-07-17",52.655,51.09,2825800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1473,"percent_change":1070,"volume":2431,"transactions":9,"vwap":2430},"2025-07-16",51.93,52.3,51.12,51.72,2312300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2375,"change":2437,"percent_change":2114,"volume":2438,"transactions":9,"vwap":2375},"2025-07-15",53.19,53.255,51.84,-1.56,2745000,{"date":2440,"open":2293,"high":2441,"low":2442,"close":313,"change":910,"percent_change":2443,"volume":2444,"transactions":9,"vwap":313},"2025-07-14",53.44,52.695,1.16,1690700,{"date":2446,"open":2248,"high":2150,"low":2447,"close":340,"change":2177,"percent_change":2448,"volume":2449,"transactions":9,"vwap":340},"2025-07-11",52.76,-1.79,1572500,{"date":2451,"open":284,"high":2452,"low":199,"close":2208,"change":2453,"percent_change":1135,"volume":2378,"transactions":9,"vwap":2208},"2025-07-10",53.94,0.58,{"date":2455,"open":2317,"high":2456,"low":2457,"close":2458,"change":2346,"percent_change":2114,"volume":2459,"transactions":9,"vwap":2458},"2025-07-09",55.28,53.16,53.18,3420800,{"date":2461,"open":2324,"high":2462,"low":2463,"close":2464,"change":874,"percent_change":296,"volume":2465,"transactions":9,"vwap":2464},"2025-07-08",55.362,54.63,54.78,3711700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":203,"volume":2473,"transactions":9,"vwap":2471},"2025-07-07",55.55,56.040001,54.39,54.69,-0.98,2405200,{"date":2475,"open":2469,"high":2476,"low":2477,"close":2478,"change":1385,"percent_change":1083,"volume":2479,"transactions":9,"vwap":2478},"2025-07-03",56.42,55.6,55.67,1391200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1105,"percent_change":843,"volume":2486,"transactions":9,"vwap":2485},"2025-07-02",55.93,56.25,55.4,55.85,1756000,{"date":2488,"open":2469,"high":2489,"low":2468,"close":2490,"change":1173,"percent_change":1052,"volume":2491,"transactions":9,"vwap":2490},"2025-07-01",56.53,55.88,2888900,{"date":2493,"open":2494,"high":181,"low":2495,"close":2496,"change":995,"percent_change":127,"volume":2497,"transactions":9,"vwap":2496},"2025-06-30",56.3,55.76,56.099998,2286500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2357,"percent_change":844,"volume":2504,"transactions":9,"vwap":2503},"2025-06-27",56.049999,56.385,55.35,55.96,5196700,{"date":2506,"open":2507,"high":2508,"low":221,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-06-26",54.54,56.16,56.02,1.61,2.96,2613600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2164,"change":1889,"percent_change":137,"volume":2518,"transactions":9,"vwap":2164},"2025-06-25",54.16,54.65,53.72,2356100,{"date":2520,"open":2182,"high":2521,"low":2522,"close":282,"change":470,"percent_change":430,"volume":2523,"transactions":9,"vwap":282},"2025-06-24",54.68,53.85,2623500,{"date":2525,"open":2526,"high":2193,"low":2527,"close":234,"change":538,"percent_change":343,"volume":2528,"transactions":9,"vwap":234},"2025-06-23",53.14,52.38,2787700,{"date":2530,"open":2457,"high":2333,"low":2210,"close":555,"change":1134,"percent_change":1415,"volume":2531,"transactions":9,"vwap":555},"2025-06-20",5971400,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":94,"percent_change":1446,"volume":2537,"transactions":9,"vwap":2536},"2025-06-18",51.73,53.532,52.87,2520500,{"date":2539,"open":2527,"high":361,"low":2540,"close":2375,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2375},"2025-06-17",51.57,-1.16,-2.19,3013000,{"date":2545,"open":2546,"high":2171,"low":2547,"close":2118,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2118},"2025-06-16",52.12,52.029999,1.4,2.71,2416700,{"date":2552,"open":23,"high":339,"low":2356,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-06-13",51.61,-1.47,-2.77,2154600,{"date":2558,"open":2559,"high":2560,"low":574,"close":2229,"change":2013,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2229},"2025-06-12",53.12,53.275,-0.91,2264500,{"date":2564,"open":2565,"high":2566,"low":2118,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-06-11",54.76,55.23,53.57,-1.11,-2.03,4370300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2521,"change":354,"percent_change":1392,"volume":2576,"transactions":9,"vwap":2521},"2025-06-10",54.72,54.99,54.46,2070700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":214,"percent_change":2320,"volume":2583,"transactions":9,"vwap":2582},"2025-06-09",55.02,55.14,54.53,54.58,1710400,{"date":2585,"open":2582,"high":2586,"low":2222,"close":2587,"change":17,"percent_change":1458,"volume":2588,"transactions":9,"vwap":2587},"2025-06-06",55.095001,54.81,1799600,{"date":2590,"open":2591,"high":274,"low":2592,"close":2593,"change":192,"percent_change":1701,"volume":2594,"transactions":9,"vwap":2593},"2025-06-05",53.02,52.79,53.61,1630500,{"date":2596,"open":2597,"high":232,"low":527,"close":527,"change":850,"percent_change":762,"volume":2598,"transactions":9,"vwap":527},"2025-06-04",53.77,1712400,{"date":2600,"open":2601,"high":2602,"low":574,"close":2593,"change":1860,"percent_change":2327,"volume":2603,"transactions":9,"vwap":2593},"2025-06-03",52.81,53.81,2157300,{"date":2605,"open":2129,"high":2192,"low":2606,"close":2607,"change":287,"percent_change":1083,"volume":2608,"transactions":9,"vwap":2607},"2025-06-02",51.605,52.7,1466100,{"date":2610,"open":199,"high":2593,"low":2611,"close":2536,"change":1166,"percent_change":1143,"volume":2612,"transactions":9,"vwap":2536},"2025-05-30",52.605,3927300,{"date":2614,"open":2171,"high":2615,"low":2616,"close":2617,"change":538,"percent_change":343,"volume":2618,"transactions":9,"vwap":2617},"2025-05-29",53.6,52.865,53.51,1456900,{"date":2620,"open":2621,"high":2452,"low":2405,"close":2407,"change":2472,"percent_change":701,"volume":2622,"transactions":9,"vwap":2407},"2025-05-28",53.86,2602400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":232,"change":2335,"percent_change":2628,"volume":2629,"transactions":9,"vwap":232},"2025-05-27",52.47,53.98,51.995,4.19,1770600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2334,"change":987,"percent_change":805,"volume":2635,"transactions":9,"vwap":2334},"2025-05-23",50.87,52.15,50.679,1188500,{"date":2637,"open":2547,"high":2294,"low":2534,"close":198,"change":520,"percent_change":314,"volume":2638,"transactions":9,"vwap":198},"2025-05-22",1638400,{"date":2640,"open":2224,"high":320,"low":2641,"close":2436,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2436},"2025-05-21",51.82,-1.87,-3.48,2775800,{"date":2646,"open":2617,"high":2231,"low":2647,"close":2648,"change":1452,"percent_change":1452,"volume":2649,"transactions":9,"vwap":2648},"2025-05-20",53.3,53.71,1764300,{"date":2651,"open":2652,"high":2602,"low":2653,"close":2648,"change":1552,"percent_change":2352,"volume":2654,"transactions":9,"vwap":2648},"2025-05-19",52.98,52.845,1025600,{"date":2656,"open":2293,"high":2249,"low":339,"close":320,"change":164,"percent_change":2548,"volume":2657,"transactions":9,"vwap":320},"2025-05-16",1870300,{"date":2659,"open":2660,"high":2617,"low":565,"close":2169,"change":1671,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2169},"2025-05-15",53.33,-1.58,3221800,{"date":2664,"open":2665,"high":2516,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-14",54.13,53.58,53.7,-0.56,-1.03,2814100,{"date":2672,"open":283,"high":2673,"low":2674,"close":2675,"change":147,"percent_change":655,"volume":2676,"transactions":9,"vwap":2675},"2025-05-13",55.07,54.105,54.26,2192100,{"date":2678,"open":2602,"high":2575,"low":2183,"close":2452,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2452},"2025-05-12",2.6,5.06,1392200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":470,"percent_change":520,"volume":2688,"transactions":9,"vwap":2687},"2025-05-09",51.4,51.91,51.21,51.34,2425300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":430,"percent_change":521,"volume":2695,"transactions":9,"vwap":2694},"2025-05-08",51.44,52.14,51.11,51.19,2590300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1655,"percent_change":1797,"volume":2702,"transactions":9,"vwap":2701},"2025-05-07",50.75,51.37,50.5,50.91,1866500,{"date":2704,"open":2705,"high":2113,"low":2705,"close":428,"change":1727,"percent_change":1083,"volume":2706,"transactions":9,"vwap":428},"2025-05-06",49.63,2415100,{"date":2708,"open":2070,"high":2068,"low":2070,"close":2709,"change":276,"percent_change":970,"volume":2710,"transactions":9,"vwap":2709},"2025-05-05",50.31,2173200,{"date":2712,"open":2369,"high":2713,"low":2714,"close":2715,"change":17,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-02",50.611,49.7,50.46,2.44,1851300,{"date":2719,"open":643,"high":2093,"low":2720,"close":2106,"change":1594,"percent_change":2289,"volume":2721,"transactions":9,"vwap":2106},"2025-05-01",49.060001,2520100,{"date":2723,"open":768,"high":2724,"low":1683,"close":2725,"change":1611,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-04-30",49.73,49.45,-3.08,5460900,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":910,"percent_change":1823,"volume":2734,"transactions":9,"vwap":2733},"2025-04-29",50.040001,51.14,49.81,51.02,2406600,{"date":2736,"open":488,"high":2737,"low":2738,"close":2099,"change":43,"percent_change":926,"volume":2739,"transactions":9,"vwap":2099},"2025-04-28",50.89,49.77,2107900,{"date":2741,"open":723,"high":2742,"low":643,"close":467,"change":1118,"percent_change":1779,"volume":2743,"transactions":9,"vwap":467},"2025-04-25",50.099998,1553500,{"date":2745,"open":2746,"high":2747,"low":654,"close":2048,"change":2443,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2048},"2025-04-24",48.77,50.32,2.37,1687500,{"date":2751,"open":1996,"high":2737,"low":2036,"close":2056,"change":2752,"percent_change":2549,"volume":2753,"transactions":9,"vwap":2056},"2025-04-23",1.29,2381500,{"date":185,"open":2755,"high":1745,"low":2756,"close":2757,"change":72,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},46.7,46.515,47.6,1.93,1360900]