[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBUC":3,"homepage-market-summary":34,"stock-historical-BBUC":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BBUC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Brookfield Business Corporation Class A Subordinate Voting Shares","NYSE",null,"Common Stock","Brookfield Business Corp is the operator of vital industrial and business services operations. The company focuses on acquiring market businesses for value, execute its operational improvement plans to increase cash flows and recycle capital to compound long-term growth. Geographically, it derives maximum revenue from the United States, and the rest from Europe, Brazil, Australia, Canada, and others. It operates in four segments within particular sectors namely: business services, infrastructure services, industrials, and corporate. The company derives maximum revenue from Industrials segment engaged in energy storage operations, engineered components manufacturing operations, water and wastewater operations, electric heat tracing systems manufacturer, and other industrials operations.","57,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.9766,0.25,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},25.6,25.73,25.92,25.5,25.41,0.19,0.75,260927.533781,4749,25.6413,38.25,24.8,258885.86761830677,5.9,1145,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":16,"price":126,"is_up":43},"Consumer Staples","XLP",80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},23.87,210517,76838552.772195,4.02,"2025-04-22",[185,186,196,205,215,225,234,243,253,263,272,281,292,303,314,322,332,343,354,365,375,384,395,405,416,425,435,445,456,467,477,487,497,506,516,526,536,546,554,565,576,586,597,607,618,629,638,648,658,669,678,688,699,709,719,724,732,740,748,757,766,773,781,789,796,802,811,817,823,830,838,847,855,863,872,880,887,896,903,910,916,921,928,935,941,949,954,962,970,976,984,991,997,1006,1013,1020,1026,1031,1036,1043,1048,1055,1062,1070,1079,1087,1096,1104,1110,1115,1121,1128,1132,1138,1146,1153,1161,1170,1179,1185,1194,1202,1209,1215,1220,1226,1233,1239,1245,1251,1256,1263,1269,1275,1281,1287,1293,1298,1303,1307,1313,1320,1327,1333,1339,1346,1351,1358,1363,1370,1376,1382,1390,1397,1403,1409,1416,1423,1430,1437,1442,1450,1457,1465,1472,1480,1489,1495,1503,1511,1517,1523,1528,1533,1539,1547,1555,1562,1570,1576,1583,1588,1593,1599,1603,1609,1617,1625,1634,1641,1646,1654,1661,1668,1676,1682,1686,1692,1698,1704,1709,1716,1722,1729,1733,1738,1743,1751,1757,1762,1766,1773,1779,1784,1792,1797,1802,1807,1811,1817,1823,1830,1836,1844,1849,1854,1860,1866,1871,1875,1880,1886,1891,1895,1900,1906,1910,1917,1924,1929,1934,1942,1946,1952,1956,1962,1968,1972,1981,1986,1992,1998,2001,2006,2011,2016,2020,2027,2031,2036,2041,2046,2051,2057,2060,2065,2071,2074,2081,2088,2093,2097,2103,2108,2112,2116,2120,2123,2128,2133,2138,2142,2148,2153,2159,2164,2171,2178,2183,2189,2196,2202,2207,2212,2217,2223,2228,2234,2236,2240,2245,2251,2254,2258,2262,2265,2271,2276,2280,2286,2292,2296,2302,2308,2312,2318,2321,2323,2327,2331,2335,2342,2346,2352,2360,2363,2368,2375,2381,2386,2392,2396,2401,2407,2413,2419,2426,2430,2435,2441,2447,2452,2457,2461,2467,2473,2478,2483,2488,2492,2497,2502,2508,2515,2522,2528,2533,2540,2547,2552,2559,2566,2573,2580,2587],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",25.31,25.52,24.91,-0.1,-0.39,333896.5773,5564,25.32,{"date":197,"open":198,"high":199,"low":195,"close":200,"change":16,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",25.55,25.975,25.51,0.99,387505.687414,6178,25.5276,{"date":206,"open":207,"high":208,"low":30,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",25.39,25.4,25.26,-0.07,-0.28,443014.886662,5040,25.1741,{"date":216,"open":217,"high":198,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",25.14,24.98,25.33,-0.13,-0.51,278649.23564,4679,25.3028,{"date":226,"open":227,"high":200,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",25.1,25.46,0.39,1.56,276066.176896,4099,25.3841,{"date":235,"open":228,"high":228,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",24.84,25.07,-0.46,-1.8,296167.583673,5486,25.0439,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",25.96,25.295,25.53,-0.69,-2.63,379252.998,5743,25.5523,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":57,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",26.11,26.29,25.595,26.22,1.9,345311.4814,5646,26.0455,{"date":264,"open":265,"high":265,"low":266,"close":20,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",26.01,25.515,0.03,0.12,266911.2865,4852,25.7571,{"date":273,"open":208,"high":274,"low":217,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",25.82,25.7,0.14,0.55,610138.8773,4648,25.6227,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",25.9,26.26,25.4353,25.56,-0.02,-0.08,244408.0875,4400,25.6136,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",25.64,26.33,25.49,25.58,-0.03,-0.12,483488.631211,6896,25.8098,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",25.72,25.97,25.38,25.61,-0.26,-1.01,469536.954909,8718,25.6054,{"date":315,"open":295,"high":295,"low":275,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",25.87,-0.54,-2.04,350203.981744,4993,25.8872,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":267,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",26.86,26.99,26.23,26.41,0.11,302399.64234,5346,26.4656,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",26.48,26.62,26,26.38,-0.22,-0.83,532015.083433,7690,26.3064,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",27.06,27.17,26.54,26.6,-0.53,-1.95,339460.367237,6073,26.6722,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",27.97,28.09,27.09,27.13,-0.89,-3.18,424199.448356,7522,27.3057,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",27.03,28.11,28.02,0.71,2.6,364519.0378,7134,27.9398,{"date":376,"open":377,"high":378,"low":367,"close":379,"change":24,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",27.55,27.61,27.31,0.7,251159.1461,5280,27.3156,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",27.07,27.36,26.9937,27.12,0.1,0.37,394185.522753,6770,27.1885,{"date":396,"open":397,"high":378,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",27.37,26.93,27.02,-0.37,-1.35,289467.088804,6666,27.133,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",27.73,27.88,27.255,27.39,-0.58,-2.07,479266.179285,6990,27.4206,{"date":417,"open":418,"high":419,"low":420,"close":356,"change":111,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",28.1,28.16,27.64,0.21,349080.351525,5883,27.9386,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":211,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",27.98,28.43,27.83,27.91,-0.99,258604.442201,6054,28.1263,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":210,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",28.36,28.51,28.0039,28.19,-0.25,339457.782,6043,28.2753,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",28.29,28.4512,28.01,28.26,0.02,0.07,163615.632213,3872,28.2793,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",28.63,28.68,28.03,28.24,-0.41,-1.43,270454.095175,5767,28.2376,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",28.27,28.84,28.65,0.63,2.25,276609.115427,4775,28.677,{"date":478,"open":479,"high":480,"low":481,"close":369,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",28.54,29.12,28,-0.9,-3.11,297021.091383,5693,28.298,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":277,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",28.72,29.37,28.635,28.92,1.94,321026.852087,6588,28.9972,{"date":498,"open":499,"high":500,"low":447,"close":501,"change":411,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",29.17,29.26,28.37,-2,309622.420901,5764,28.4475,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":463,"volume":513,"transactions":514,"vwap":515},"2026-08-17",29.29,29.58,28.44,28.95,-0.42,283868.257338,5587,28.8318,{"date":517,"open":518,"high":519,"low":520,"close":490,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",29.54,29.895,29.2,0.13,0.44,219963.914791,4954,29.4861,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":229,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",28.96,29.45,28.64,29.24,1.35,298379.985325,5600,29.1399,{"date":537,"open":492,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",29.05,28.53,28.85,0.09,0.31,258756.327201,4936,28.8903,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":451,"percent_change":452,"volume":551,"transactions":552,"vwap":553},"2026-08-11",28.83,29.32,28.76,246093.116009,5786,28.9147,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",29.08,29.78,28.73,28.74,-0.64,-2.18,245506.740361,4798,28.8871,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",29.4,29.83,29.25,29.38,-0.29,-0.98,157085.15896,3649,29.4242,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":572,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",30.57,30.68,29.44,29.67,-3.2,216923.068037,4079,29.7358,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",30.95,31.19,30.12,30.65,-0.4,-1.29,272572.428514,5677,30.5348,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":220,"volume":604,"transactions":605,"vwap":606},"2026-08-04",30.88,31.2,30.04,31.05,-0.04,511216.281229,8195,30.7883,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",30.43,31.635,30.06,31.09,1.46,4.93,299562.177176,5824,31.058,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",30.21,31.16,28.135,29.63,-1.83,-5.82,570812.048418,9735,29.6174,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":401,"volume":635,"transactions":636,"vwap":637},"2026-07-30",32.11,31.45,31.46,-0.43,218186.031665,4620,31.6119,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":24,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",31.37,32.53,31.26,31.89,0.6,379968.917721,6859,32.001,{"date":649,"open":650,"high":651,"low":621,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",31.47,32.27,31.7,0.3,0.96,353092.09449,6033,31.9013,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",31.61,31.83,30.79,31.4,0.29,0.93,261130.257819,4883,31.391,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":328,"percent_change":155,"volume":675,"transactions":676,"vwap":677},"2026-07-24",31.15,31.43,30.78,31.11,205959.408926,4513,31.1494,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":24,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",30.56,31.42,30.5,31,0.62,249424.418931,4607,31.0544,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",31.24,31.41,30.27,30.81,-0.16,-0.52,357143.889,5996,30.7721,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":277,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",30.74,31.54,30.67,30.97,1.81,275114.578413,4555,31.1197,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":339,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",31.13,31.185,30.24,30.42,-2.66,327450.392921,6644,30.5411,{"date":720,"open":711,"high":632,"low":579,"close":721,"change":722,"percent_change":694,"volume":723,"transactions":9,"vwap":721},"2026-07-17",31.25,-0.05,440400,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":521,"volume":731,"transactions":9,"vwap":729},"2026-07-16",31.31,31.77,31.049999,31.3,0.04,241500,{"date":733,"open":734,"high":735,"low":736,"close":642,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":642},"2026-07-15",30.83,31.515,30.52,0.81,2.66,199300,{"date":741,"open":742,"high":693,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-14",29.96,29.755,30.45,0.86,2.91,246200,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",31.22,31.52,29.56,29.59,-1.4,-4.52,313000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",30.54,31.32,30.51,30.99,0.54,1.77,335000,{"date":767,"open":490,"high":768,"low":769,"close":744,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":744},"2026-07-09",30.63,29.178,1.09,3.71,814300,{"date":774,"open":775,"high":776,"low":492,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",29.85,29.995,29.36,-0.85,-2.81,353000,{"date":782,"open":783,"high":784,"low":785,"close":620,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":620},"2026-07-07",31.96,32.07,29.9,-1.49,-4.7,421500,{"date":790,"open":791,"high":792,"low":791,"close":652,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":652},"2026-07-06",30.59,31.725,0.92,2.99,381900,{"date":797,"open":798,"high":751,"low":799,"close":673,"change":380,"percent_change":800,"volume":801,"transactions":9,"vwap":673},"2026-07-02",30.25,30.22,2.33,396000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",30.1,30.98,29.93,30.08,0.23,0.77,377100,{"date":812,"open":813,"high":814,"low":480,"close":775,"change":815,"percent_change":705,"volume":816,"transactions":9,"vwap":775},"2026-06-30",29.53,30.040001,0.53,473400,{"date":818,"open":663,"high":819,"low":549,"close":549,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":549},"2026-06-29",31.48,-1.87,-6,588900,{"date":824,"open":825,"high":826,"low":578,"close":589,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":589},"2026-06-26",32,32.455,-0.82,-2.56,6931400,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",32.67,33.27,32.0099983,-0.49,-1.51,344200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",33.060001,33.47,32.28,32.5,-0.36,-1.1,579100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":210,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-23",32.75,32.89,32.24,32.86,-0.21,369700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":694,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-22",33.18,33.45,32.685,32.93,-0.48,591300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",32.44,33.44,32.22,33.09,1.18,3.7,717900,{"date":873,"open":874,"high":875,"low":643,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",32.59,33.58,31.91,-0.74,-2.27,434000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":603,"percent_change":299,"volume":886,"transactions":9,"vwap":885},"2026-06-16",32.9,33.0099983,32.305,32.65,323500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",32.54,32.91,32.075001,32.69,0.41,1.27,260000,{"date":897,"open":898,"high":899,"low":900,"close":842,"change":809,"percent_change":901,"volume":902,"transactions":9,"vwap":842},"2026-06-12",31.78,32.46,31.08,2.44,256200,{"date":904,"open":905,"high":641,"low":906,"close":907,"change":349,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-11",32.37,31.17,31.51,-1.65,330000,{"date":911,"open":912,"high":889,"low":661,"close":913,"change":592,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-10",32.34,32.040001,-1.23,367200,{"date":917,"open":819,"high":918,"low":900,"close":865,"change":140,"percent_change":919,"volume":920,"transactions":9,"vwap":865},"2026-06-09",32.79,2.08,591700,{"date":922,"open":833,"high":923,"low":924,"close":898,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":898},"2026-06-08",33.39,31.53,-1.11,-3.37,367700,{"date":929,"open":930,"high":931,"low":932,"close":850,"change":933,"percent_change":317,"volume":934,"transactions":9,"vwap":850},"2026-06-05",33.22,33.65,32.85,-0.18,418800,{"date":936,"open":937,"high":875,"low":860,"close":938,"change":664,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-04",33.049999,33.07,0.88,261800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":592,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-03",32.81,33.16,32.51,32.78,-1.21,333500,{"date":950,"open":951,"high":952,"low":951,"close":857,"change":452,"percent_change":421,"volume":953,"transactions":9,"vwap":857},"2026-06-02",32.73,33.43,205100,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",32.38,33.37,33.11,0.28,0.85,403700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":317,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-29",33.28,33.595,32.775,32.83,-1.62,237700,{"date":971,"open":890,"high":972,"low":890,"close":957,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":957},"2026-05-28",34.125,0.15,0.45,235500,{"date":977,"open":978,"high":979,"low":980,"close":930,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":930},"2026-05-27",33.74,34.43,33.19,-0.56,-1.66,221200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":521,"percent_change":229,"volume":990,"transactions":9,"vwap":989},"2026-05-26",33.89,34.725,33.4,33.78,368900,{"date":992,"open":993,"high":994,"low":995,"close":931,"change":571,"percent_change":778,"volume":996,"transactions":9,"vwap":931},"2026-05-22",34.33,34.45,33.645,183200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-21",32.8,34.18,32.72,33.94,1.06,3.22,224300,{"date":1007,"open":1008,"high":833,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":969,"transactions":9,"vwap":1010},"2026-05-20",32.15,31.68,32.88,0.61,1.89,{"date":1014,"open":1015,"high":1016,"low":851,"close":651,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":651},"2026-05-19",33.26,33.455,-1.2,-3.59,271500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":841,"change":155,"percent_change":1003,"volume":1025,"transactions":9,"vwap":841},"2026-05-18",33.12,34.175,33.055,176200,{"date":1027,"open":1028,"high":930,"low":1029,"close":1022,"change":130,"percent_change":1030,"volume":895,"transactions":9,"vwap":1022},"2026-05-15",32.17,31.98,1.22,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1001,"change":541,"percent_change":959,"volume":1035,"transactions":9,"vwap":1001},"2026-05-14",32.33,33.56,267900,{"date":1037,"open":1038,"high":952,"low":1039,"close":1040,"change":1041,"percent_change":211,"volume":1042,"transactions":9,"vwap":1040},"2026-05-13",33.099998,32.42,32.63,-0.09,287900,{"date":1044,"open":633,"high":840,"low":633,"close":1001,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1001},"2026-05-12",0.91,2.86,350700,{"date":1049,"open":1050,"high":1051,"low":753,"close":1052,"change":654,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-11",30.69,31.82,31.81,3.11,341200,{"date":1056,"open":875,"high":875,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-08",30.58,30.85,-2.76,-8.21,507300,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",35.080002,33.35,33.61,-1.38,-3.94,226300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-06",34.65,35.15,34.57,34.99,0.59,1.72,227700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":893,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-05",34.21,34.595,33.96,34.4,1.21,255300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",34.37,34.478,33.2,33.99,-0.27,-0.79,263900,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-01",33.85,34.465,34.26,0.16,0.47,207200,{"date":1105,"open":1091,"high":1106,"low":1091,"close":1107,"change":370,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-30",34.17,34.099998,2.13,261300,{"date":1111,"open":1112,"high":1113,"low":1001,"close":923,"change":603,"percent_change":299,"volume":1114,"transactions":9,"vwap":923},"2026-04-29",33.3,33.62,257000,{"date":1116,"open":1117,"high":1118,"low":840,"close":952,"change":722,"percent_change":1119,"volume":1120,"transactions":9,"vwap":952},"2026-04-28",33.34,33.52,-0.15,156000,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":973,"volume":1127,"transactions":9,"vwap":1125},"2026-04-27",33.15,33.86,33.48,0.05,199900,{"date":1129,"open":858,"high":931,"low":857,"close":952,"change":191,"percent_change":1130,"volume":1131,"transactions":9,"vwap":952},"2026-04-24",-0.3,199000,{"date":1133,"open":1134,"high":1092,"low":932,"close":1135,"change":634,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",33.95,33.53,-1.27,206100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1083,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1083},"2026-04-22",34.0099983,34.62,33.67,-0.11,-0.32,185300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":338,"percent_change":560,"volume":1152,"transactions":9,"vwap":1151},"2026-04-21",34.3,34.48,33.82,34.07,189200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":238,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-20",34.72,34.82,33.687,34.29,-1.32,230000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-17",34.58,35.09,34.545,34.75,0.67,1.97,273300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-16",34.41,35.02,33.77,34.080002,-0.67,-1.93,250600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1166,"change":276,"percent_change":130,"volume":1184,"transactions":9,"vwap":1166},"2026-04-15",34.92,34.94,34.34,383500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-14",34,34.64,33.75,34.61,0.5,1.47,282900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":135,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-13",33.25,34.12,33.040001,34.11,2.34,341600,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":472,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-10",32.62,33.8,33.33,1.93,212600,{"date":1210,"open":999,"high":1211,"low":1212,"close":1212,"change":981,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-09",33.46,32.7,-1.68,173500,{"date":1216,"open":1107,"high":1107,"low":1217,"close":1015,"change":1218,"percent_change":50,"volume":1219,"transactions":9,"vwap":1015},"2026-04-08",33,0.33,172800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":860,"change":401,"percent_change":1068,"volume":1225,"transactions":9,"vwap":860},"2026-04-07",33.72,33.92,31.95,317500,{"date":1227,"open":1228,"high":1173,"low":1205,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-06",34.73,34.28,-0.19,-0.55,231600,{"date":1234,"open":899,"high":1235,"low":899,"close":1236,"change":93,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-02",34.51,34.47,3.05,228500,{"date":1240,"open":1241,"high":858,"low":1242,"close":858,"change":705,"percent_change":1243,"volume":1244,"transactions":9,"vwap":858},"2026-04-01",31.71,31.6,5.72,382300,{"date":1246,"open":1196,"high":1247,"low":1248,"close":1249,"change":116,"percent_change":298,"volume":1250,"transactions":9,"vwap":1249},"2026-03-31",35.37,31.23,31.64,352600,{"date":1252,"open":842,"high":860,"low":620,"close":1253,"change":634,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",31.65,-1.34,557300,{"date":1257,"open":1258,"high":944,"low":1259,"close":1260,"change":877,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-27",32.61,31.93,32.080002,-2.25,423800,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":959,"percent_change":745,"volume":1268,"transactions":9,"vwap":1267},"2026-03-26",32.3,33.59,32.82,308700,{"date":1270,"open":762,"high":1271,"low":762,"close":889,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":889},"2026-03-25",32.889,2,6.55,304500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":759,"change":400,"percent_change":1017,"volume":1280,"transactions":9,"vwap":759},"2026-03-24",30.37,31.36,30.2,314400,{"date":1282,"open":578,"high":1283,"low":578,"close":1284,"change":869,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-23",32.31,30.91,3.97,262000,{"date":1288,"open":807,"high":1289,"low":1290,"close":1291,"change":192,"percent_change":593,"volume":1292,"transactions":9,"vwap":1291},"2026-03-20",30.425,29.365,29.73,454500,{"date":1294,"open":1295,"high":673,"low":1296,"close":590,"change":1176,"percent_change":561,"volume":1297,"transactions":9,"vwap":590},"2026-03-19",30.49,29.6,278300,{"date":1299,"open":1300,"high":1301,"low":714,"close":662,"change":933,"percent_change":411,"volume":1302,"transactions":9,"vwap":662},"2026-03-18",30.47,31.38,226900,{"date":1304,"open":759,"high":672,"low":759,"close":704,"change":1218,"percent_change":1305,"volume":1306,"transactions":9,"vwap":704},"2026-03-17",1.08,190600,{"date":1308,"open":736,"high":907,"low":1309,"close":1310,"change":684,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-16",30.289,30.64,2.07,145800,{"date":1314,"open":690,"high":1315,"low":557,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-13",31.59,30.02,-0.95,-3.07,160300,{"date":1321,"open":631,"high":1322,"low":1323,"close":704,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":704},"2026-03-12",32.98,30.815,-1.78,-5.44,189100,{"date":1328,"open":866,"high":1199,"low":1329,"close":849,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":849},"2026-03-11",32.6,-1.02,-3.02,104500,{"date":1334,"open":999,"high":1335,"low":999,"close":1174,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1174},"2026-03-10",34.44,0.84,2.55,117400,{"date":1340,"open":1341,"high":1065,"low":1342,"close":860,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":860},"2026-03-09",32.76,32.23,-0.35,-1.05,127600,{"date":1347,"open":1348,"high":1183,"low":1349,"close":964,"change":845,"percent_change":582,"volume":1350,"transactions":9,"vwap":964},"2026-03-06",33.51,32.985,177700,{"date":1352,"open":1148,"high":1353,"low":1083,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-05",35.060001,34.38,-0.44,-1.26,83900,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1156,"change":1041,"percent_change":309,"volume":1362,"transactions":9,"vwap":1156},"2026-03-04",35.61,34.71,118600,{"date":1364,"open":1365,"high":1366,"low":952,"close":1367,"change":1093,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-03",34.25,35.27,34.91,-0.77,114700,{"date":1371,"open":1189,"high":1372,"low":1189,"close":1373,"change":42,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-02",35.51,35.18,2.12,144500,{"date":1377,"open":1335,"high":1378,"low":1379,"close":994,"change":1380,"percent_change":1213,"volume":1381,"transactions":9,"vwap":994},"2026-02-27",35.36,34.060001,-0.59,103000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":57,"volume":1389,"transactions":9,"vwap":1387},"2026-02-26",35.11,35.34,34.87,35.040001,0.17,83200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1386,"change":150,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1386},"2026-02-25",34.67,35.65,34.55,1.1,64700,{"date":1398,"open":1236,"high":1399,"low":1400,"close":1401,"change":24,"percent_change":277,"volume":1402,"transactions":9,"vwap":1401},"2026-02-24",35.22,34.27,34.49,67800,{"date":1404,"open":1405,"high":1406,"low":1400,"close":1148,"change":1017,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1148},"2026-02-23",35.32,35.45,-3.38,99900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":730,"percent_change":328,"volume":1415,"transactions":9,"vwap":1414},"2026-02-20",35.39,36.040001,35.029999,35.5,51200,{"date":1417,"open":1418,"high":1414,"low":1419,"close":1420,"change":288,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-19",35.17,35,35.46,-0.23,45900,{"date":1424,"open":1425,"high":1426,"low":1385,"close":1427,"change":299,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-18",35.59,36.38,35.54,-0.34,73300,{"date":1431,"open":978,"high":1432,"low":978,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-17",35.98,35.66,1.54,4.51,84300,{"date":1438,"open":1073,"high":1439,"low":1124,"close":1197,"change":1440,"percent_change":249,"volume":1441,"transactions":9,"vwap":1197},"2026-02-13",35.325,-0.92,83700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1387,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1387},"2026-02-12",36.94,37.32,34.85,-1.41,-3.87,74300,{"date":1451,"open":29,"high":29,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-11",36.33,36.45,-1.19,-3.16,62700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":130,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-10",37.28,38,36.965,37.64,1.07,65000,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":135,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-09",36.28,37.35,37.24,2.14,73900,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-06",35.85,36.7,36.46,1.23,3.49,111400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-05",36.049999,36.15,35.099998,35.23,-0.93,-2.57,81800,{"date":1490,"open":1476,"high":1491,"low":1492,"close":1493,"change":111,"percent_change":1388,"volume":1494,"transactions":9,"vwap":1493},"2026-02-04",36.605,35.305,36.16,96700,{"date":1496,"open":1497,"high":1498,"low":1418,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-03",37,37.47,36.099998,-0.7,-1.9,125700,{"date":1504,"open":1505,"high":1506,"low":1414,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-02",35.69,37.4,36.8,1.14,3.2,124800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1433,"change":150,"percent_change":1305,"volume":1516,"transactions":9,"vwap":1433},"2026-01-30",35.28,35.83,34.88,113700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1513,"change":815,"percent_change":1522,"volume":1471,"transactions":9,"vwap":1513},"2026-01-29",34.89,35.72,34.81,1.53,{"date":1524,"open":1525,"high":1526,"low":1235,"close":1166,"change":1143,"percent_change":1144,"volume":1527,"transactions":9,"vwap":1166},"2026-01-28",34.78,35.29,117500,{"date":1529,"open":1515,"high":1530,"low":1531,"close":1531,"change":298,"percent_change":1041,"volume":1532,"transactions":9,"vwap":1531},"2026-01-27",35.56,34.86,99500,{"date":1534,"open":1535,"high":1536,"low":1519,"close":1519,"change":349,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1519},"2026-01-26",35.44,35.89,-1.5,43800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":360,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-23",36.12,36.565,35.215,35.42,-2.45,49700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":86,"volume":1554,"transactions":9,"vwap":1552},"2026-01-22",36.07,37.145,35.21,36.31,0.48,99100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1514,"change":211,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1514},"2026-01-21",36.22,36.5,35.155,-0.78,66500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":309,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-20",36.060001,36.64,35.52,36.11,-0.71,130300,{"date":1571,"open":1572,"high":1573,"low":1552,"close":1574,"change":309,"percent_change":1568,"volume":1575,"transactions":9,"vwap":1574},"2026-01-16",36.61,37.060001,36.37,69900,{"date":1577,"open":1378,"high":1578,"low":1378,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-15",36.99,36.63,1.29,3.65,87500,{"date":1584,"open":1585,"high":1566,"low":1586,"close":1385,"change":451,"percent_change":111,"volume":1587,"transactions":9,"vwap":1385},"2026-01-14",34.98,34.795,72700,{"date":1589,"open":1590,"high":1591,"low":1419,"close":1405,"change":441,"percent_change":1500,"volume":1592,"transactions":9,"vwap":1405},"2026-01-13",35.62,35.79,64600,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":201,"percent_change":1046,"volume":1598,"transactions":9,"vwap":1597},"2026-01-12",34.32,35.745,35.57,89200,{"date":1600,"open":1141,"high":1601,"low":1595,"close":1163,"change":452,"percent_change":1602,"volume":1598,"transactions":9,"vwap":1163},"2026-01-09",35.12,0.2,{"date":1604,"open":1605,"high":1072,"low":1606,"close":1235,"change":145,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1235},"2026-01-08",33.76,33.6,0.94,188100,{"date":1610,"open":1611,"high":1612,"low":1199,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-07",36.66,37.265,34.19,-2.52,-6.86,193600,{"date":1618,"open":1619,"high":1620,"low":1475,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-06",37.45,37.69,36.71,-0.86,-2.29,127200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-05",36.48,37.73,36.371,37.57,1.17,3.21,246300,{"date":1635,"open":1483,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1369,"transactions":9,"vwap":1638},"2026-01-02",36.88,35.775,36.4,0.52,1.45,{"date":1642,"open":1493,"high":1643,"low":1530,"close":1644,"change":220,"percent_change":844,"volume":1645,"transactions":9,"vwap":1644},"2025-12-31",36.3,35.88,61500,{"date":1647,"open":1648,"high":1459,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-30",37.13,35.93,36.0099983,-0.94,-2.54,38800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":111,"percent_change":1101,"volume":1660,"transactions":9,"vwap":1659},"2025-12-29",36.77,37.18,36.09,36.95,62900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":155,"percent_change":654,"volume":1667,"transactions":9,"vwap":1666},"2025-12-26",36.74,37.09,36.377,36.89,34800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":644,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-24",36.080002,36.83,35.515,36.54,1.67,28200,{"date":1677,"open":1678,"high":1679,"low":1406,"close":1680,"change":1143,"percent_change":1681,"volume":1415,"transactions":9,"vwap":1680},"2025-12-23",35.86,36.2,35.94,-0.31,{"date":1683,"open":1557,"high":1497,"low":1684,"close":1482,"change":1041,"percent_change":441,"volume":1685,"transactions":9,"vwap":1482},"2025-12-22",35.76,78900,{"date":1687,"open":1688,"high":1638,"low":1688,"close":1689,"change":42,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-19",35.53,36.14,2.06,134100,{"date":1693,"open":1694,"high":1638,"low":1695,"close":1696,"change":145,"percent_change":1045,"volume":1697,"transactions":9,"vwap":1696},"2025-12-18",35.75,35.13,35.41,98700,{"date":1699,"open":1684,"high":1700,"low":1701,"close":1164,"change":1368,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1164},"2025-12-17",36.18,34.9,-2.15,77500,{"date":1705,"open":1425,"high":1706,"low":1425,"close":1678,"change":808,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1678},"2025-12-16",36.13,0.65,74600,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":571,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-15",36.47,35.379,35.63,-0.81,70200,{"date":1717,"open":1718,"high":1718,"low":1644,"close":1719,"change":1440,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-12",37.099998,35.92,-2.5,79800,{"date":1723,"open":1724,"high":1725,"low":1574,"close":1726,"change":140,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-11",36.42,37.055,36.84,1.82,94300,{"date":1730,"open":1483,"high":1673,"low":1530,"close":1700,"change":1731,"percent_change":267,"volume":1732,"transactions":9,"vwap":1700},"2025-12-10",0.01,66800,{"date":1734,"open":1694,"high":1735,"low":1694,"close":1736,"change":229,"percent_change":770,"volume":1737,"transactions":9,"vwap":1736},"2025-12-09",36.715,36.17,52100,{"date":1739,"open":1493,"high":1740,"low":1378,"close":1741,"change":1428,"percent_change":1651,"volume":1742,"transactions":9,"vwap":1741},"2025-12-08",36.25,35.78,65200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1541,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1541},"2025-12-05",36.51,37.31,35.4,-0.6,-1.63,127700,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":93,"percent_change":1046,"volume":1756,"transactions":9,"vwap":1755},"2025-12-04",35.3,37.25,36.72,131300,{"date":1758,"open":1736,"high":1759,"low":1418,"close":1760,"change":1119,"percent_change":512,"volume":1761,"transactions":9,"vwap":1760},"2025-12-03",36.19,35.7,135800,{"date":1763,"open":1485,"high":1764,"low":1485,"close":1474,"change":25,"percent_change":1470,"volume":1765,"transactions":9,"vwap":1474},"2025-12-02",36.645,117300,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1484,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1484},"2025-12-01",34.77,35.84,0.24,0.69,112000,{"date":1774,"open":1775,"high":1530,"low":1775,"close":1531,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1531},"2025-11-28",33.73,0.76,2.23,128200,{"date":1780,"open":989,"high":979,"low":1781,"close":1107,"change":24,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1107},"2025-11-26",33.715,0.56,164000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1011,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-25",33.66,34.54,32.21,33.91,1.83,144000,{"date":1793,"open":1052,"high":1794,"low":1052,"close":1112,"change":1580,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1112},"2025-11-24",33.36,4.03,137700,{"date":1798,"open":1799,"high":1800,"low":1242,"close":834,"change":276,"percent_change":522,"volume":1801,"transactions":9,"vwap":834},"2025-11-21",32.2,32.43,179300,{"date":1803,"open":1804,"high":1158,"low":661,"close":1805,"change":1622,"percent_change":249,"volume":1806,"transactions":9,"vwap":1805},"2025-11-20",33.32,31.87,155400,{"date":1808,"open":631,"high":833,"low":631,"close":951,"change":974,"percent_change":1809,"volume":1810,"transactions":9,"vwap":951},"2025-11-19",1.39,120600,{"date":1812,"open":1813,"high":1814,"low":1813,"close":842,"change":1771,"percent_change":1815,"volume":1816,"transactions":9,"vwap":842},"2025-11-18",31.35,32.785,2.18,147200,{"date":1818,"open":944,"high":1819,"low":633,"close":1315,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1315},"2025-11-17",33.385,-1.67,-5.02,150700,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1015,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1015},"2025-11-14",31.75,33.64,1.24,3.87,152600,{"date":1831,"open":945,"high":1832,"low":1833,"close":1834,"change":349,"percent_change":1749,"volume":1835,"transactions":9,"vwap":1834},"2025-11-13",33.02,31.563,32.02,138800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":763,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-12",31.92,32.97,31.79,32.55,1.69,128700,{"date":1845,"open":1846,"high":882,"low":1847,"close":834,"change":462,"percent_change":1356,"volume":1848,"transactions":9,"vwap":834},"2025-11-11",32.47,31.8,147900,{"date":1850,"open":907,"high":840,"low":674,"close":1039,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1039},"2025-11-10",1.2,3.84,171900,{"date":1855,"open":1149,"high":1149,"low":1856,"close":750,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":750},"2025-11-07",31.18,-3.44,-9.92,113600,{"date":1861,"open":1405,"high":1648,"low":1862,"close":1863,"change":845,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-06",33.88,34.66,-3.08,195800,{"date":1867,"open":1753,"high":1868,"low":1869,"close":1684,"change":57,"percent_change":1809,"volume":1870,"transactions":9,"vwap":1684},"2025-11-05",35.82,35.14,119700,{"date":1872,"open":1869,"high":1873,"low":1182,"close":1366,"change":1343,"percent_change":572,"volume":1874,"transactions":9,"vwap":1366},"2025-11-04",35.73,104600,{"date":1876,"open":1711,"high":1491,"low":1688,"close":1590,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1590},"2025-11-03",-0.84,-2.3,90200,{"date":1881,"open":1420,"high":1882,"low":1883,"close":1476,"change":809,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1476},"2025-10-31",36.53,35.405,2.16,127500,{"date":1887,"open":1888,"high":1889,"low":1373,"close":1505,"change":441,"percent_change":1500,"volume":1890,"transactions":9,"vwap":1505},"2025-10-30",35.67,36.41,100500,{"date":1892,"open":1679,"high":1893,"low":1760,"close":1680,"change":844,"percent_change":431,"volume":1894,"transactions":9,"vwap":1680},"2025-10-29",36.58,144800,{"date":1896,"open":1453,"high":1897,"low":1898,"close":1643,"change":694,"percent_change":1355,"volume":1899,"transactions":9,"vwap":1643},"2025-10-28",36.62,35.95,138000,{"date":1901,"open":1902,"high":1902,"low":1360,"close":1476,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1476},"2025-10-27",37.07,-0.24,-0.65,110800,{"date":1907,"open":1467,"high":1666,"low":1696,"close":1475,"change":1045,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1475},"2025-10-24",2.54,140300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1591,"change":644,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1591},"2025-10-23",35.35,35.9,34.95,1.71,117700,{"date":1918,"open":1919,"high":1920,"low":1235,"close":1921,"change":592,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-22",35.48,35.563,35.19,-1.12,137900,{"date":1925,"open":1926,"high":1893,"low":1747,"close":1425,"change":1927,"percent_change":249,"volume":1928,"transactions":9,"vwap":1425},"2025-10-21",36.56,-0.96,150800,{"date":1930,"open":1679,"high":1444,"low":1649,"close":1931,"change":25,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-20",36.55,2.09,220800,{"date":1935,"open":1638,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-17",36.93,34.97,35.8,-0.75,-2.05,219200,{"date":1943,"open":1944,"high":1944,"low":1483,"close":1931,"change":1622,"percent_change":1878,"volume":1945,"transactions":9,"vwap":1931},"2025-10-16",37.51,205800,{"date":1947,"open":1746,"high":1948,"low":1444,"close":1949,"change":1639,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-15",37.885,37.41,1.41,429500,{"date":1953,"open":1425,"high":1659,"low":1172,"close":1666,"change":162,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1666},"2025-10-14",2.05,320600,{"date":1957,"open":1419,"high":1700,"low":1958,"close":1483,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1483},"2025-10-13",34.35,2.39,7.08,159700,{"date":1963,"open":1695,"high":1411,"low":1964,"close":1605,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1605},"2025-10-10",33.31,-1.33,-3.79,159200,{"date":1969,"open":1551,"high":1551,"low":1970,"close":1164,"change":1971,"percent_change":861,"volume":1894,"transactions":9,"vwap":1164},"2025-10-09",34.52,-0.17,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-08",34.46,35.38,33.885,35.26,1.12,3.28,231500,{"date":1982,"open":1151,"high":1983,"low":946,"close":1984,"change":390,"percent_change":664,"volume":1985,"transactions":9,"vwap":1984},"2025-10-07",34.2,34.14,285100,{"date":1987,"open":1613,"high":993,"low":1988,"close":1989,"change":287,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-06",33.42,34.040001,-0.06,195400,{"date":1993,"open":1083,"high":1994,"low":1995,"close":1379,"change":1218,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1379},"2025-10-03",34.42,33.315,0.98,137600,{"date":1999,"open":1786,"high":1098,"low":1839,"close":1775,"change":1126,"percent_change":973,"volume":2000,"transactions":9,"vwap":1775},"2025-10-02",218600,{"date":2002,"open":980,"high":2003,"low":980,"close":2004,"change":973,"percent_change":974,"volume":2005,"transactions":9,"vwap":2004},"2025-10-01",33.83,33.68,184400,{"date":2007,"open":1196,"high":1113,"low":2008,"close":1135,"change":664,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1135},"2025-09-30",32.64,0.87,204200,{"date":2012,"open":2013,"high":988,"low":1029,"close":2013,"change":145,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-29",33.24,0.97,194000,{"date":2017,"open":943,"high":1826,"low":651,"close":2018,"change":298,"percent_change":1041,"volume":2019,"transactions":9,"vwap":2018},"2025-09-26",32.92,210800,{"date":2021,"open":1265,"high":2022,"low":761,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-25",33.49,32.95,-3,-8.34,442800,{"date":2028,"open":1557,"high":1558,"low":2029,"close":1898,"change":1130,"percent_change":339,"volume":2030,"transactions":9,"vwap":1898},"2025-09-24",35.885,51400,{"date":2032,"open":1552,"high":2033,"low":2034,"close":1740,"change":298,"percent_change":288,"volume":2035,"transactions":9,"vwap":1740},"2025-09-23",37.0099983,35.945,83300,{"date":2037,"open":1937,"high":2038,"low":1914,"close":1467,"change":654,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1467},"2025-09-22",36.32,2.72,90500,{"date":2042,"open":1679,"high":1426,"low":2043,"close":1405,"change":1939,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1405},"2025-09-19",35.0099983,-2.08,307200,{"date":2047,"open":1064,"high":1541,"low":1515,"close":1549,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1549},"2025-09-18",1.16,3.32,97200,{"date":2052,"open":1166,"high":2053,"low":1148,"close":1367,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1367},"2025-09-17",35.535,0.43,1.25,149900,{"date":2058,"open":1595,"high":1235,"low":1150,"close":1149,"change":276,"percent_change":893,"volume":2059,"transactions":9,"vwap":1149},"2025-09-16",63300,{"date":2061,"open":2062,"high":1163,"low":2063,"close":1183,"change":1102,"percent_change":1809,"volume":2064,"transactions":9,"vwap":1183},"2025-09-15",33.98,33.615,76100,{"date":2066,"open":1089,"high":1089,"low":1034,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-12",33.87,-0.68,-1.97,113400,{"date":2072,"open":1092,"high":1525,"low":1150,"close":1394,"change":745,"percent_change":1337,"volume":2073,"transactions":9,"vwap":1394},"2025-09-11",96300,{"date":2075,"open":958,"high":1605,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-10",32.865,33.69,0.46,1.38,126700,{"date":2082,"open":2083,"high":2083,"low":1832,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-09",34.7,33.23,-1.54,-4.43,130600,{"date":2089,"open":2090,"high":2091,"low":1205,"close":1768,"change":71,"percent_change":738,"volume":2092,"transactions":9,"vwap":1768},"2025-09-08",34.23,34.79,85600,{"date":2094,"open":1189,"high":1199,"low":1206,"close":2067,"change":276,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2067},"2025-09-05",0.42,65400,{"date":2098,"open":857,"high":2099,"low":2100,"close":1775,"change":960,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1775},"2025-09-04",33.765,32.45,2.59,98600,{"date":2104,"open":1123,"high":1196,"low":2105,"close":1010,"change":835,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1010},"2025-09-03",32.565,-1.47,102800,{"date":2109,"open":2008,"high":2110,"low":899,"close":957,"change":391,"percent_change":1978,"volume":2111,"transactions":9,"vwap":957},"2025-09-02",33.529,98000,{"date":2113,"open":1921,"high":1921,"low":1322,"close":1217,"change":2044,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1217},"2025-08-29",-5.93,69800,{"date":2117,"open":1075,"high":2118,"low":1236,"close":1064,"change":653,"percent_change":745,"volume":2119,"transactions":9,"vwap":1064},"2025-08-28",35.115,67500,{"date":2121,"open":2122,"high":1367,"low":1235,"close":1525,"change":451,"percent_change":111,"volume":2059,"transactions":9,"vwap":1525},"2025-08-27",34.59,{"date":2124,"open":1163,"high":1182,"low":993,"close":2125,"change":16,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-26",34.76,0.72,95700,{"date":2129,"open":2130,"high":2131,"low":1789,"close":1235,"change":542,"percent_change":1045,"volume":2132,"transactions":9,"vwap":1235},"2025-08-25",34.02,34.6,102100,{"date":2134,"open":1135,"high":2135,"low":1135,"close":1983,"change":1776,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1983},"2025-08-22",35.044998,2.27,121200,{"date":2139,"open":1266,"high":2140,"low":952,"close":866,"change":1230,"percent_change":981,"volume":2141,"transactions":9,"vwap":866},"2025-08-21",34.165,65100,{"date":2143,"open":875,"high":2144,"low":1217,"close":2145,"change":391,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-20",33.79,33.63,1.11,109700,{"date":2149,"open":938,"high":2150,"low":2151,"close":1015,"change":16,"percent_change":1776,"volume":2152,"transactions":9,"vwap":1015},"2025-08-19",33.368,32.925,139500,{"date":2154,"open":640,"high":2155,"low":2156,"close":883,"change":259,"percent_change":2157,"volume":2158,"transactions":9,"vwap":883},"2025-08-18",33.13,30.957,6.11,140000,{"date":2160,"open":682,"high":671,"low":2161,"close":674,"change":1776,"percent_change":2162,"volume":2163,"transactions":9,"vwap":674},"2025-08-15",30.241,2.5,111500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":145,"percent_change":1463,"volume":2170,"transactions":9,"vwap":2169},"2025-08-14",29.82,30.44,29.51,30.35,86700,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":1305,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-13",29.11,30.049999,30.030001,3.73,53000,{"date":2179,"open":2173,"high":2180,"low":2181,"close":511,"change":521,"percent_change":974,"volume":2182,"transactions":9,"vwap":511},"2025-08-12",29.445,28.9,62200,{"date":2184,"open":2185,"high":2186,"low":447,"close":2187,"change":390,"percent_change":155,"volume":2188,"transactions":9,"vwap":2187},"2025-08-11",28.79,28.89,28.82,61700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":489,"change":1440,"percent_change":2194,"volume":2195,"transactions":9,"vwap":489},"2025-08-08",29.74,30.01,28.67,-3.1,96400,{"date":2197,"open":579,"high":2198,"low":567,"close":2199,"change":360,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-07",30.73,29.64,-2.92,76300,{"date":2203,"open":693,"high":693,"low":744,"close":2204,"change":1130,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-06",30.53,-0.97,58200,{"date":2208,"open":556,"high":2209,"low":556,"close":734,"change":1077,"percent_change":2210,"volume":2211,"transactions":9,"vwap":734},"2025-08-05",31.235,5.91,168700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2173,"change":211,"percent_change":1317,"volume":2132,"transactions":9,"vwap":2173},"2025-08-04",29.39,29.461,28.69,{"date":2218,"open":1316,"high":590,"low":2219,"close":2214,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2214},"2025-08-01",29.31,-1.37,-4.45,116400,{"date":2224,"open":2204,"high":2225,"low":609,"close":2226,"change":288,"percent_change":309,"volume":2227,"transactions":9,"vwap":2226},"2025-07-31",31.030001,30.76,119100,{"date":2229,"open":1260,"high":1260,"low":2230,"close":2231,"change":925,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-30",30.62,30.84,-3.47,153100,{"date":2235,"open":1033,"high":1033,"low":652,"close":1224,"change":288,"percent_change":441,"volume":1697,"transactions":9,"vwap":1224},"2025-07-29",{"date":2237,"open":1028,"high":1028,"low":660,"close":2238,"change":722,"percent_change":694,"volume":2239,"transactions":9,"vwap":2238},"2025-07-28",32.029999,88900,{"date":2241,"open":1265,"high":1265,"low":2242,"close":1260,"change":452,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1260},"2025-07-25",31.206,0.22,140800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":834,"change":390,"percent_change":542,"volume":2250,"transactions":9,"vwap":834},"2025-07-24",31.69,32.084999,31.39,131000,{"date":2252,"open":691,"high":784,"low":674,"close":876,"change":140,"percent_change":2253,"volume":1357,"transactions":9,"vwap":876},"2025-07-23",2.11,{"date":2255,"open":690,"high":1242,"low":2256,"close":721,"change":1731,"percent_change":267,"volume":2257,"transactions":9,"vwap":721},"2025-07-22",30.89,110900,{"date":2259,"open":900,"high":2260,"low":2231,"close":690,"change":24,"percent_change":1011,"volume":2261,"transactions":9,"vwap":690},"2025-07-21",31.265,78700,{"date":2263,"open":2231,"high":711,"low":736,"close":728,"change":130,"percent_change":2264,"volume":2170,"transactions":9,"vwap":728},"2025-07-18",1.31,{"date":2266,"open":2267,"high":1050,"low":2268,"close":591,"change":1191,"percent_change":2269,"volume":2270,"transactions":9,"vwap":591},"2025-07-17",30.16,29.95,1.66,109300,{"date":2272,"open":742,"high":2273,"low":500,"close":2274,"change":155,"percent_change":1631,"volume":2275,"transactions":9,"vwap":2274},"2025-07-16",30.17,30.15,89300,{"date":2277,"open":799,"high":2167,"low":518,"close":2278,"change":221,"percent_change":1213,"volume":2279,"transactions":9,"vwap":2278},"2025-07-15",29.8,65300,{"date":2281,"open":2191,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":1915,"volume":2285,"transactions":9,"vwap":2282},"2025-07-14",30.31,29.655,0.51,62000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2278,"change":441,"percent_change":339,"volume":2291,"transactions":9,"vwap":2278},"2025-07-11",29.7,29.81,29.46,75600,{"date":2293,"open":568,"high":761,"low":2294,"close":2174,"change":111,"percent_change":1602,"volume":2295,"transactions":9,"vwap":2174},"2025-07-10",29.71,88400,{"date":2297,"open":804,"high":2298,"low":2299,"close":2300,"change":933,"percent_change":1748,"volume":2301,"transactions":9,"vwap":2300},"2025-07-09",30.18,29.62,29.99,85800,{"date":2303,"open":2304,"high":735,"low":2305,"close":2273,"change":947,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2273},"2025-07-08",31.29,30.059999,-3.86,95300,{"date":2309,"open":867,"high":912,"low":2310,"close":1301,"change":2205,"percent_change":2024,"volume":2311,"transactions":9,"vwap":1301},"2025-07-07",31.1,104900,{"date":2313,"open":1840,"high":1846,"low":2314,"close":2315,"change":1336,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-03",31.73,32.35,2.67,63100,{"date":2319,"open":2320,"high":2320,"low":642,"close":907,"change":390,"percent_change":145,"volume":2107,"transactions":9,"vwap":907},"2025-07-02",31.62,{"date":2322,"open":671,"high":1805,"low":671,"close":691,"change":421,"percent_change":1167,"volume":2096,"transactions":9,"vwap":691},"2025-07-01",{"date":2324,"open":1284,"high":2325,"low":579,"close":600,"change":1639,"percent_change":1842,"volume":2326,"transactions":9,"vwap":600},"2025-06-30",31.44,126600,{"date":2328,"open":2329,"high":693,"low":620,"close":579,"change":808,"percent_change":1776,"volume":2330,"transactions":9,"vwap":579},"2025-06-27",30.39,497800,{"date":2332,"open":620,"high":744,"low":2333,"close":744,"change":1191,"percent_change":1674,"volume":2334,"transactions":9,"vwap":744},"2025-06-26",30.115,84700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2268,"change":2220,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2268},"2025-06-25",31.27,31.275,29.855,-4.37,78300,{"date":2343,"open":2344,"high":2249,"low":2344,"close":760,"change":1477,"percent_change":2345,"volume":1732,"transactions":9,"vwap":760},"2025-06-24",30.33,4.09,{"date":2347,"open":490,"high":2348,"low":2349,"close":2350,"change":472,"percent_change":1470,"volume":2351,"transactions":9,"vwap":2350},"2025-06-23",30.14,28.955,30.09,126800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2290,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2290},"2025-06-20",28.31,29.5,28.14,1.32,4.69,136300,{"date":2361,"open":2362,"high":2185,"low":2362,"close":2356,"change":452,"percent_change":16,"volume":1890,"transactions":9,"vwap":2356},"2025-06-18",28.040001,{"date":2364,"open":2365,"high":447,"low":2365,"close":2366,"change":1731,"percent_change":730,"volume":2367,"transactions":9,"vwap":2366},"2025-06-17",27.81,28.07,65900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":220,"percent_change":238,"volume":2374,"transactions":9,"vwap":2373},"2025-06-16",28.57,28.595,27.99,28.059999,61100,{"date":2376,"open":2377,"high":2354,"low":2378,"close":440,"change":2379,"percent_change":1500,"volume":2380,"transactions":9,"vwap":440},"2025-06-13",27.84,27.762,-0.2,104700,{"date":2382,"open":461,"high":459,"low":2383,"close":2384,"change":191,"percent_change":1343,"volume":2385,"transactions":9,"vwap":2384},"2025-06-12",28.23,28.39,52400,{"date":2387,"open":511,"high":511,"low":2388,"close":2389,"change":1428,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-11",28.33,28.49,-1.18,75500,{"date":2393,"open":480,"high":480,"low":2394,"close":548,"change":1971,"percent_change":1380,"volume":2395,"transactions":9,"vwap":548},"2025-06-10",28.55,79700,{"date":2397,"open":568,"high":568,"low":2398,"close":2398,"change":560,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-09",29,-2.16,88600,{"date":2402,"open":2403,"high":2348,"low":2404,"close":2199,"change":130,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2199},"2025-06-06",29.84,29.255,1.37,73100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":531,"change":664,"percent_change":50,"volume":2412,"transactions":9,"vwap":531},"2025-06-05",29.09,29.28,28.66,82900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":511,"change":730,"percent_change":276,"volume":2418,"transactions":9,"vwap":511},"2025-06-04",29.1,29.14,28.475,107900,{"date":2420,"open":418,"high":2421,"low":418,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-06-03",29.040001,28.91,0.82,2.92,77600,{"date":2427,"open":2370,"high":2428,"low":2429,"close":357,"change":1355,"percent_change":2085,"volume":1732,"transactions":9,"vwap":357},"2025-06-02",28.645,28.049999,{"date":2431,"open":437,"high":2432,"low":2433,"close":539,"change":267,"percent_change":328,"volume":2434,"transactions":9,"vwap":539},"2025-05-30",28.77,28.21,61800,{"date":2436,"open":2437,"high":548,"low":447,"close":2438,"change":1143,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-05-29",28.78,28.5,-0.38,44900,{"date":2442,"open":458,"high":2443,"low":2356,"close":2444,"change":933,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-05-28",28.7,28.61,-0.63,73200,{"date":2448,"open":2370,"high":2449,"low":2450,"close":2185,"change":542,"percent_change":770,"volume":2451,"transactions":9,"vwap":2185},"2025-05-27",29.049999,28.030001,74000,{"date":2453,"open":2454,"high":548,"low":420,"close":2455,"change":1388,"percent_change":644,"volume":2456,"transactions":9,"vwap":2455},"2025-05-23",28.13,28.48,71100,{"date":2458,"open":2193,"high":2459,"low":469,"close":2354,"change":462,"percent_change":463,"volume":2460,"transactions":9,"vwap":2354},"2025-05-22",28.788,41100,{"date":2462,"open":2463,"high":2464,"low":2463,"close":489,"change":603,"percent_change":2465,"volume":2466,"transactions":9,"vwap":489},"2025-05-21",28.22,29.15,-0.14,96900,{"date":2468,"open":2469,"high":567,"low":2470,"close":550,"change":2471,"percent_change":2044,"volume":2472,"transactions":9,"vwap":550},"2025-05-20",29.19,28.655,-0.61,51000,{"date":2474,"open":2475,"high":2476,"low":2475,"close":490,"change":933,"percent_change":2471,"volume":2477,"transactions":9,"vwap":490},"2025-05-19",28.99,29.48,31400,{"date":2479,"open":490,"high":2294,"low":2173,"close":2480,"change":2481,"percent_change":2482,"volume":2291,"transactions":9,"vwap":2480},"2025-05-16",29.55,0.26,0.89,{"date":2484,"open":2216,"high":2485,"low":2389,"close":508,"change":1191,"percent_change":2486,"volume":2487,"transactions":9,"vwap":508},"2025-05-15",29.68,1.74,81700,{"date":2489,"open":558,"high":2490,"low":2455,"close":2185,"change":1143,"percent_change":2439,"volume":2491,"transactions":9,"vwap":2185},"2025-05-14",29.014999,105800,{"date":2493,"open":2288,"high":2494,"low":2495,"close":2181,"change":2068,"percent_change":1878,"volume":2496,"transactions":9,"vwap":2181},"2025-05-13",30,28.88,92700,{"date":2498,"open":2499,"high":2499,"low":2449,"close":509,"change":2055,"percent_change":2500,"volume":2501,"transactions":9,"vwap":509},"2025-05-12",29.69,4.41,120800,{"date":2503,"open":2504,"high":2432,"low":2505,"close":2388,"change":684,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2388},"2025-05-09",27.79,27.66,2.24,84900,{"date":2509,"open":2510,"high":2216,"low":2511,"close":2512,"change":1336,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-08",27.14,26.83,27.71,3.13,73700,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":2520,"percent_change":901,"volume":2521,"transactions":9,"vwap":2519},"2025-05-07",26.36,27.23,26.87,0.64,89400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":326,"change":248,"percent_change":828,"volume":2527,"transactions":9,"vwap":326},"2025-05-06",26.51,27.4,26.19,92400,{"date":2529,"open":2530,"high":420,"low":2530,"close":2531,"change":441,"percent_change":1440,"volume":2532,"transactions":9,"vwap":2531},"2025-05-05",26.72,26.92,100400,{"date":2534,"open":2535,"high":2536,"low":2535,"close":346,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":346},"2025-05-02",26.15,27.51,1.48,5.76,154300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":317,"percent_change":2546,"volume":2311,"transactions":9,"vwap":2545},"2025-05-01",26.1,26.8,25.65,25.69,-2.06,{"date":2548,"open":2549,"high":2550,"low":2551,"close":326,"change":287,"percent_change":288,"volume":2446,"transactions":9,"vwap":326},"2025-04-30",25.89,26.47,25.36,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":472,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-04-29",25.42,26.53,26.25,2.46,87200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2078,"percent_change":1790,"volume":2565,"transactions":9,"vwap":2564},"2025-04-28",25.059999,25.68,25.01,25.62,68200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":116,"percent_change":603,"volume":2572,"transactions":9,"vwap":2571},"2025-04-25",24.82,25.45,24.75,25.16,69600,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2126,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-04-24",24.57,25.3,25.17,2.94,80200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":694,"percent_change":1904,"volume":2586,"transactions":9,"vwap":2585},"2025-04-23",25.21,25.79,24.44,24.45,94900,{"date":183,"open":179,"high":2588,"low":179,"close":2589,"change":162,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},24.78,24.61,3.1,151700]