[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEP":3,"homepage-market-summary":34,"stock-historical-BEP":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BEP","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 Renewable Partners L.P.","NYSE",null,"Common Stock","Brookfield Renewable is a globally diversified, multitechnology owner and operator of clean energy assets. The company's portfolio consists of hydroelectric, wind, solar, and storage facilities in North America, South America, Europe, and Asia and totals over 40 gigawatts of installed capacity. Brookfield Renewable invests in assets directly, as well as with institutional partners, joint venture partners, and through other arrangements. The company offers two separate listings for investors: Brookfield Renewable Partners and Brookfield Renewable Corp.","5,870",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},5.5309,1.568,"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},28.35,28.75,29.045,28.26,28.42,-0.07,-0.25,942901.486607,11870,28.5144,38.12,26.29,838862.4472497968,17.4,5251,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"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",[103,108,113,118,123,128,133,138,143,148,153],{"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":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},21.6,732040,267194574.259699,28.92,"2025-04-22",[186,187,196,207,218,229,237,248,259,268,279,290,300,309,319,329,340,351,361,372,382,392,403,414,422,432,442,452,462,471,482,493,503,513,524,533,544,554,563,574,582,592,602,612,621,630,638,646,657,667,676,686,695,703,712,720,728,735,741,747,754,763,770,779,788,796,805,813,820,828,834,841,848,854,861,868,876,883,889,894,902,911,918,926,935,941,949,956,964,973,979,984,990,997,1004,1010,1014,1019,1025,1031,1037,1043,1050,1054,1062,1069,1077,1083,1091,1098,1104,1110,1116,1123,1129,1136,1142,1147,1152,1160,1163,1168,1174,1181,1185,1191,1195,1201,1210,1217,1224,1229,1236,1241,1250,1258,1263,1270,1277,1283,1289,1295,1302,1307,1316,1323,1329,1333,1341,1347,1354,1358,1363,1368,1376,1381,1386,1392,1400,1405,1410,1414,1421,1428,1433,1440,1447,1454,1462,1466,1473,1479,1485,1489,1495,1501,1507,1514,1521,1527,1532,1538,1547,1555,1562,1569,1575,1579,1584,1592,1599,1607,1613,1620,1624,1629,1636,1642,1646,1653,1658,1662,1669,1675,1680,1686,1693,1697,1701,1706,1711,1717,1723,1726,1730,1734,1741,1747,1750,1755,1761,1767,1771,1777,1784,1787,1790,1796,1802,1807,1812,1817,1823,1828,1834,1840,1845,1852,1856,1862,1868,1871,1875,1883,1891,1897,1902,1908,1912,1919,1923,1930,1936,1942,1950,1956,1962,1968,1975,1980,1986,1994,1999,2005,2011,2017,2024,2030,2036,2043,2050,2056,2062,2068,2074,2077,2083,2089,2094,2099,2104,2112,2118,2121,2128,2135,2140,2145,2152,2155,2160,2166,2171,2176,2182,2190,2194,2199,2203,2208,2212,2217,2222,2225,2228,2233,2238,2242,2249,2255,2259,2267,2270,2277,2281,2287,2292,2296,2300,2305,2310,2314,2319,2324,2327,2331,2338,2344,2348,2353,2357,2363,2369,2376,2383,2390,2399,2405,2410,2416,2422,2429,2437,2444,2449,2454,2458,2462,2467,2473,2479,2484,2492,2500,2507,2512,2520,2527,2533,2541,2548,2553,2558,2562,2569],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":50,"volume":193,"transactions":194,"vwap":195},"2026-10-01",28.06,28.71,27.985,0.28,1530171.753917,21621,28.4562,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",28.15,28.39,27.79,28.14,0.14,0.5,1074470.953696,13592,28.1615,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",27.76,28.02,27.45,28,0.13,0.47,796941.654654,9423,27.7835,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",28.04,28.3,27.495,27.87,-0.48,-1.69,712157.933494,9704,27.8768,{"date":230,"open":231,"high":232,"low":231,"close":19,"change":233,"percent_change":192,"volume":234,"transactions":235,"vwap":236},"2026-09-25",28.24,28.7201,0.08,716378.393467,7131,28.4518,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",29,29.152,27.96,28.27,-0.81,-2.79,1318628.102444,13608,28.2687,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",29.69,29.78,29.05,29.08,-0.7,-2.35,882842.160197,9297,29.2561,{"date":260,"open":261,"high":262,"low":263,"close":251,"change":111,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",29.67,30.2,29.63,0.2,982548.721399,10654,29.8688,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",30,30.1,29.58,29.72,-0.11,-0.37,1295203.116018,12320,29.7738,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",29.81,30.34,29.17,29.83,0.17,0.57,2075613.077993,19602,29.8033,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":286,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",29.38,29.82,29.31,29.66,1.96,512331.356257,5793,29.6162,{"date":301,"open":302,"high":303,"low":304,"close":302,"change":192,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",29.09,29.345,28.77,0.97,1251034.938669,10266,29.0268,{"date":310,"open":311,"high":261,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",29.56,28.775,28.81,-0.62,-2.11,718110.161472,5525,29.139,{"date":320,"open":270,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",30.09,29.26,29.43,-0.96,-3.16,1307699.405393,13647,29.5273,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",30.825,30.83,30.125,30.39,-0.12,-0.39,1131590.137449,10706,30.4031,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",30.91,31.08,30.5,30.51,-0.69,-2.21,1844024.401332,25209,30.6862,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",32.06,32.24,31.2,-0.93,-2.89,1488173.47722,13195,31.4572,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",31.46,32.63,31.3606,32.13,0.72,2.29,1144517.02674,11878,32.2307,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":50,"volume":379,"transactions":380,"vwap":381},"2026-09-04",31.24,31.45,31.12,31.41,0.31,717157.356798,5969,31.3136,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",31.54,30.53,31.1,0.07,0.23,1193396.259074,12332,30.9033,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",31.23,31.53,30.915,31.03,-0.24,-0.77,952341.688414,11542,31.241,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",31.5,31.625,30.73,31.27,-0.35,-1.11,851607.548751,8830,31.0804,{"date":415,"open":375,"high":416,"low":417,"close":418,"change":274,"percent_change":409,"volume":419,"transactions":420,"vwap":421},"2026-08-31",31.7547,31.13,31.62,554336.076883,7734,31.4332,{"date":423,"open":424,"high":364,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",32.48,31.68,31.73,-0.76,-2.34,510699.085282,5256,31.9213,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",32.76,33,32.05,32.49,0,562867.019763,6092,32.2998,{"date":443,"open":444,"high":445,"low":446,"close":437,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",32.65,33.1,32.36,-0.32,-0.98,325483.830252,4197,32.5012,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",32.35,33.08,32.81,0.46,1.42,433647.044976,5342,32.8527,{"date":463,"open":464,"high":464,"low":465,"close":454,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",32.8,31.98,-0.42,-1.28,443427.274972,6470,32.3702,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",33.21,33.4459,32.72,32.77,-0.15,-0.46,490227.190797,6288,32.9386,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",33.44,33.8,32.82,32.92,-0.6,-1.79,845096.701526,8426,32.9811,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":367,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",33.26,33.7,33.04,33.52,2.2,767494.872054,10096,33.4814,{"date":504,"open":505,"high":506,"low":507,"close":464,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",34.22,34.5,32.79,-1.64,-4.76,1510501.583163,17332,33.1715,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",34.75,34.985,34.32,34.44,-0.31,-0.89,571060.824595,10442,34.6105,{"date":525,"open":526,"high":527,"low":528,"close":515,"change":224,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",35.27,35.56,34.69,-1.36,730536.015658,11676,34.9697,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",34.39,35.25,34.21,35.23,0.82,2.38,818209.083991,12485,34.7746,{"date":545,"open":506,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",34.6,33.99,34.41,0.18,0.53,1214198.581982,17759,34.2688,{"date":555,"open":456,"high":556,"low":456,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",34.33,34.23,1.57,4.81,1129461.358675,14277,33.9613,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",32.71,32.99,32.44,32.66,-0.54,-1.63,906477.792879,12710,32.7865,{"date":575,"open":476,"high":473,"low":576,"close":577,"change":214,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",32.665,33.2,1.44,644871.775537,8492,33.0417,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",32.07,33.3699,32.73,0.03,0.09,1411794.438347,14802,32.8591,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",33.46,32.37,32.7,-0.34,-1.03,1101784.285913,12644,32.6146,{"date":603,"open":604,"high":605,"low":606,"close":497,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",33.39,33.96,32.67,-0.64,-1.9,1016470.311117,14001,33.1314,{"date":613,"open":435,"high":614,"low":615,"close":616,"change":539,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",34.53,32.5978,33.68,2.5,477252.038051,8735,33.769,{"date":622,"open":623,"high":594,"low":624,"close":625,"change":264,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",33.43,32.32,32.86,0.61,1008621.402645,11071,32.8166,{"date":631,"open":436,"high":632,"low":633,"close":568,"change":106,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",32.97,32.04,3.19,1096366.344149,16573,32.6769,{"date":639,"open":584,"high":584,"low":640,"close":641,"change":597,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",31.33,31.65,-1.06,709831.896926,12039,31.6095,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",32.17,32.1837,31.39,31.99,-0.14,-0.44,749976.15453,10066,31.7928,{"date":658,"open":659,"high":660,"low":661,"close":366,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",33.16,33.3,31.775,-0.99,-2.99,1168022.540671,13597,32.1311,{"date":668,"open":669,"high":496,"low":464,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",33.28,33.12,0.05,0.15,689173.930369,9179,33.1794,{"date":677,"open":586,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",33.15,31.71,33.07,0.87,2.7,2915404.85959,43890,32.6734,{"date":687,"open":434,"high":688,"low":689,"close":690,"change":691,"percent_change":111,"volume":692,"transactions":693,"vwap":694},"2026-07-22",34.02,31.77,32.2,0.02,4073406.908615,45475,32.5827,{"date":696,"open":697,"high":690,"low":641,"close":698,"change":213,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",31.91,32.18,0.41,540794.462072,5512,31.9931,{"date":704,"open":697,"high":705,"low":706,"close":436,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",32.64,31.74,0.29,0.91,379837.462264,6339,32.0635,{"date":713,"open":418,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",32.080002,31.43,31.76,-0.04,-0.13,741000,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":347,"volume":727,"transactions":9,"vwap":725},"2026-07-16",32.33,32.51,31.6,31.8,-0.72,646700,{"date":729,"open":730,"high":625,"low":731,"close":732,"change":699,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-15",32.21,32.16,32.52,1.28,688500,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":126,"percent_change":136,"volume":740,"transactions":9,"vwap":739},"2026-07-14",31.9,32.46,32.11,725400,{"date":742,"open":722,"high":722,"low":425,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-13",31.86,-0.47,-1.45,1062000,{"date":748,"open":749,"high":473,"low":750,"close":722,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":722},"2026-07-10",33.029999,32.12,-0.65,-1.97,730500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",33.64,33.84,32.95,32.98,-0.4,-1.2,664700,{"date":764,"open":464,"high":765,"low":568,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",33.47,33.38,0.45,1.37,862600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",33.59,33.85,32.88,32.93,-0.86,-2.55,680400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",34.13,34.2,33.63,33.79,-0.09,-0.27,1163400,{"date":789,"open":505,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",35.26,33.33,33.88,-0.49,-1.43,564400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",34.89,35,34.27,34.37,-0.36,-1.04,221400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":793,"volume":812,"transactions":9,"vwap":810},"2026-06-30",34.77,35.02,34.25,34.73,-0.17,413000,{"date":814,"open":815,"high":816,"low":548,"close":817,"change":275,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-29",35.09,35.5,34.9,-1.05,378400,{"date":821,"open":822,"high":823,"low":824,"close":526,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":526},"2026-06-26",35.17,35.83,35.029999,0.04,0.11,602300,{"date":829,"open":830,"high":831,"low":832,"close":538,"change":785,"percent_change":25,"volume":833,"transactions":9,"vwap":538},"2026-06-25",35.52,36.16,34.99,792500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":335,"percent_change":597,"volume":840,"transactions":9,"vwap":839},"2026-06-24",35.44,35.66,34.84,35.32,910500,{"date":842,"open":843,"high":527,"low":844,"close":836,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":836},"2026-06-23",35.19,34.85,-0.3,-0.84,838900,{"date":849,"open":850,"high":851,"low":844,"close":852,"change":203,"percent_change":458,"volume":853,"transactions":9,"vwap":852},"2026-06-22",35.45,36.040001,35.74,976200,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":50,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-18",34.45,35.61,35.24,2.92,1172300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":717,"percent_change":335,"volume":867,"transactions":9,"vwap":866},"2026-06-17",34.3,35.040001,34.15,34.24,1004400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":409,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-16",34.54,34.96,34.26,34.28,-1.01,373000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":378,"percent_change":71,"volume":882,"transactions":9,"vwap":881},"2026-06-15",34.35,34.86,34.080002,34.63,585700,{"date":884,"open":885,"high":886,"low":872,"close":517,"change":642,"percent_change":887,"volume":888,"transactions":9,"vwap":517},"2026-06-12",35.31,35.72,-3,776600,{"date":890,"open":822,"high":891,"low":822,"close":892,"change":826,"percent_change":378,"volume":893,"transactions":9,"vwap":892},"2026-06-11",35.88,35.38,481000,{"date":895,"open":896,"high":897,"low":898,"close":526,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":526},"2026-06-10",36.15,36.66,35.16,-1.19,-3.26,879800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",36.71,37.11,36.060001,36.46,-0.08,-0.22,362100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":691,"percent_change":671,"volume":917,"transactions":9,"vwap":916},"2026-06-08",36.77,37.38,36.45,36.54,1786100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":786,"volume":925,"transactions":9,"vwap":923},"2026-06-05",36.73,37.029999,36.0099983,36.52,-0.1,1386200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",36.59,37.27,35.6,36.62,0.1,0.27,982100,{"date":936,"open":937,"high":29,"low":938,"close":923,"change":939,"percent_change":410,"volume":940,"transactions":9,"vwap":923},"2026-06-03",36.83,36.44,-0.41,650100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":387,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-02",36.65,37.76,36.57,36.93,0.19,563300,{"date":950,"open":931,"high":951,"low":952,"close":953,"change":954,"percent_change":314,"volume":955,"transactions":9,"vwap":953},"2026-06-01",37.48,36.19,36.86,-0.23,806000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":909,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-29",36.82,37.34,36.67,37.09,-0.59,753600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-28",36.61,37.66,36.27,37.31,0.79,2.16,771600,{"date":974,"open":958,"high":975,"low":976,"close":923,"change":466,"percent_change":977,"volume":978,"transactions":9,"vwap":923},"2026-05-27",37.2,36.39,-1.14,505400,{"date":980,"open":837,"high":961,"low":930,"close":981,"change":458,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-26",36.94,4,1422700,{"date":985,"open":986,"high":987,"low":843,"close":830,"change":285,"percent_change":988,"volume":989,"transactions":9,"vwap":830},"2026-05-22",35.46,35.97,0.48,1150900,{"date":991,"open":782,"high":992,"low":782,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",35.59,35.35,0.6,1.73,1063800,{"date":998,"open":537,"high":999,"low":1000,"close":515,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":515},"2026-05-20",34.81,34.049999,0.71,2.09,965600,{"date":1005,"open":800,"high":801,"low":1006,"close":1007,"change":1008,"percent_change":324,"volume":1009,"transactions":9,"vwap":1007},"2026-05-19",33.65,34.040001,-0.33,1455200,{"date":1011,"open":546,"high":1012,"low":605,"close":801,"change":438,"percent_change":438,"volume":1013,"transactions":9,"vwap":801},"2026-05-18",34.7,968500,{"date":1015,"open":1016,"high":548,"low":1017,"close":801,"change":933,"percent_change":970,"volume":1018,"transactions":9,"vwap":801},"2026-05-15",33.57,33.060001,818300,{"date":1020,"open":1021,"high":1021,"low":605,"close":1022,"change":275,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-14",34.74,34.099998,-1.07,551200,{"date":1026,"open":1007,"high":1027,"low":1028,"close":1029,"change":285,"percent_change":203,"volume":1030,"transactions":9,"vwap":1029},"2026-05-13",34.66,33.62,34.47,593300,{"date":1032,"open":1033,"high":1033,"low":1034,"close":863,"change":718,"percent_change":1035,"volume":1036,"transactions":9,"vwap":863},"2026-05-12",34.42,33.86,-0.38,257700,{"date":1038,"open":1039,"high":1029,"low":1039,"close":1040,"change":131,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-11",34.09,34.43,1.18,343800,{"date":1044,"open":1021,"high":844,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-08",33.81,34.029999,-0.51,-1.48,518100,{"date":1051,"open":506,"high":1052,"low":757,"close":870,"change":671,"percent_change":202,"volume":1053,"transactions":9,"vwap":870},"2026-05-07",34.58,1022900,{"date":1055,"open":485,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",34.91,33.78,34.49,0.81,2.4,1529600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":616,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":616},"2026-05-05",32.78,33.93,0.94,2.87,1925400,{"date":1070,"open":495,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-04",33.37,32.56,32.74,-0.61,-1.83,1065800,{"date":1078,"open":1027,"high":1027,"low":1079,"close":1080,"change":1081,"percent_change":367,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",32.87,33.35,0.24,1610100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",32.25,33.36,33.11,1.03,3.21,1240000,{"date":1092,"open":791,"high":1093,"low":1094,"close":714,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":714},"2026-04-29",34.88,31.82,-1.15,-3.46,4162400,{"date":1099,"open":1045,"high":773,"low":1100,"close":1101,"change":962,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-28",33.22,33.23,-1.74,379000,{"date":1105,"open":1106,"high":614,"low":1107,"close":1108,"change":275,"percent_change":77,"volume":1109,"transactions":9,"vwap":1108},"2026-04-27",34.36,33.72,33.82,405300,{"date":1111,"open":792,"high":809,"low":1112,"close":1113,"change":707,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-24",33.6,34.19,0.86,414700,{"date":1117,"open":1071,"high":781,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-23",33.25,33.9,0.65,1.95,568300,{"date":1124,"open":705,"high":1125,"low":705,"close":1118,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1118},"2026-04-22",33.4,0.88,2.72,906900,{"date":1130,"open":614,"high":1131,"low":1132,"close":595,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":595},"2026-04-21",34.68,32.27,-2.28,-6.58,835000,{"date":1137,"open":1138,"high":1139,"low":506,"close":1140,"change":111,"percent_change":285,"volume":1141,"transactions":9,"vwap":1140},"2026-04-20",34.52,35.11,34.65,553800,{"date":1143,"open":799,"high":799,"low":518,"close":1144,"change":785,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-17",34.59,-0.26,483800,{"date":1148,"open":1149,"high":987,"low":1040,"close":1131,"change":254,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1131},"2026-04-16",35.86,-1.98,771500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":892,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":892},"2026-04-15",34.92,35.47,34.51,0.54,1.55,279500,{"date":1161,"open":1140,"high":1139,"low":518,"close":838,"change":214,"percent_change":768,"volume":1162,"transactions":9,"vwap":838},"2026-04-14",675600,{"date":1164,"open":546,"high":1165,"low":505,"close":801,"change":1166,"percent_change":846,"volume":1167,"transactions":9,"vwap":801},"2026-04-13",35.12,-0.29,712900,{"date":1169,"open":1046,"high":1170,"low":1046,"close":1027,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1027},"2026-04-10",34.79,0.68,2,879300,{"date":1175,"open":880,"high":1144,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-09",33.83,33.98,-0.28,-0.82,739500,{"date":1182,"open":669,"high":517,"low":669,"close":872,"change":578,"percent_change":1183,"volume":1184,"transactions":9,"vwap":872},"2026-04-08",4.39,942000,{"date":1186,"open":1187,"high":1188,"low":486,"close":486,"change":488,"percent_change":1189,"volume":1190,"transactions":9,"vwap":486},"2026-04-07",33.42,33.56,-1.8,378200,{"date":1192,"open":1006,"high":547,"low":660,"close":1187,"change":1193,"percent_change":224,"volume":1194,"transactions":9,"vwap":1187},"2026-04-06",-0.16,352800,{"date":1196,"open":464,"high":1000,"low":1197,"close":1198,"change":203,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-02",32.5,33.58,1.51,730300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-01",32.29,33.19,32.029999,33.080002,0.44,1.35,1025300,{"date":1211,"open":1212,"high":1213,"low":679,"close":705,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":705},"2026-03-31",31.72,32.9,0.89,2.8,1340200,{"date":1218,"open":1219,"high":723,"low":1220,"close":1221,"change":1222,"percent_change":587,"volume":1223,"transactions":9,"vwap":1221},"2026-03-30",32.040001,31.69,31.75,0.01,1003800,{"date":1225,"open":1226,"high":1227,"low":386,"close":706,"change":146,"percent_change":93,"volume":1228,"transactions":9,"vwap":706},"2026-03-27",31.37,31.94,849500,{"date":1230,"open":697,"high":1231,"low":1232,"close":1233,"change":802,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-26",32.0099983,31.19,31.42,-1.13,916000,{"date":1237,"open":1221,"high":1085,"low":384,"close":1238,"change":988,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-25",31.78,1.53,892800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-24",30.74,31.87,30.62,31.3,0.67,2.19,658000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":751,"volume":1257,"transactions":9,"vwap":1255},"2026-03-23",30.9,31.22,30.040001,30.63,-0.2,2069600,{"date":1259,"open":1260,"high":1261,"low":1245,"close":332,"change":803,"percent_change":900,"volume":1262,"transactions":9,"vwap":332},"2026-03-20",31.64,32,1904500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1244,"change":264,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1244},"2026-03-19",31.28,32.060001,31.15,0.63,1638100,{"date":1271,"open":1272,"high":1227,"low":1273,"close":1274,"change":988,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-18",30.99,30.88,31.67,1.54,1098400,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1232,"change":1157,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1232},"2026-03-17",30.65,31.58,1.76,648300,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1279,"change":988,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1279},"2026-03-16",30.37,30.92,1.59,456800,{"date":1290,"open":1291,"high":1220,"low":1292,"close":1293,"change":751,"percent_change":315,"volume":1294,"transactions":9,"vwap":1293},"2026-03-13",30.97,29.85,30.17,953600,{"date":1296,"open":332,"high":1297,"low":1298,"close":1299,"change":1178,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-12",31.17,30.57,30.82,-0.9,388400,{"date":1303,"open":407,"high":376,"low":1304,"close":386,"change":151,"percent_change":1305,"volume":1306,"transactions":9,"vwap":386},"2026-03-11",30.43,1.24,597800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-10",30.21,30.75,29.88,30.72,0.64,2.13,760200,{"date":1317,"open":1318,"high":1319,"low":294,"close":1320,"change":1193,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-09",29.73,30.22,30.08,-0.53,409900,{"date":1324,"open":1311,"high":1325,"low":1326,"close":1327,"change":717,"percent_change":718,"volume":1328,"transactions":9,"vwap":1327},"2026-03-06",30.38,29.25,30.24,691100,{"date":1330,"open":1325,"high":345,"low":1311,"close":1331,"change":335,"percent_change":336,"volume":1332,"transactions":9,"vwap":1331},"2026-03-05",30.28,1089400,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-04",31.02,30.13,30.4,-0.45,-1.46,637100,{"date":1342,"open":394,"high":374,"low":1343,"close":1344,"change":243,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-03",30.23,30.85,-2.56,823400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":335,"percent_change":1035,"volume":1353,"transactions":9,"vwap":1352},"2026-03-02",31.11,31.89,31.030001,31.66,510600,{"date":1355,"open":425,"high":722,"low":408,"close":1238,"change":314,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1238},"2026-02-27",-1.91,620900,{"date":1359,"open":1360,"high":424,"low":1260,"close":1361,"change":388,"percent_change":1001,"volume":1362,"transactions":9,"vwap":1361},"2026-02-26",32.19,32.4,501200,{"date":1364,"open":1365,"high":1197,"low":1227,"close":648,"change":387,"percent_change":1366,"volume":1367,"transactions":9,"vwap":648},"2026-02-25",32.22,0.22,418200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1081,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-24",31.96,32.31,31.59,32.099998,0.75,820100,{"date":1377,"open":1378,"high":1379,"low":716,"close":743,"change":691,"percent_change":111,"volume":1380,"transactions":9,"vwap":743},"2026-02-23",31.84,32.58,830600,{"date":1382,"open":1383,"high":1219,"low":394,"close":1378,"change":1384,"percent_change":1041,"volume":1385,"transactions":9,"vwap":1378},"2026-02-20",31.36,0.37,673800,{"date":1387,"open":363,"high":1388,"low":1272,"close":1389,"change":549,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-19",31.52,31.47,0.58,468800,{"date":1393,"open":1205,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-18",32.09,30.98,31.29,-0.74,-2.31,604500,{"date":1401,"open":1261,"high":1064,"low":1402,"close":1205,"change":1403,"percent_change":539,"volume":1404,"transactions":9,"vwap":1205},"2026-02-17",31.88,0.26,658400,{"date":1406,"open":1407,"high":465,"low":1407,"close":689,"change":1247,"percent_change":1408,"volume":1409,"transactions":9,"vwap":689},"2026-02-13",31.01,2.15,318800,{"date":1411,"open":375,"high":739,"low":1412,"close":386,"change":1256,"percent_change":607,"volume":1413,"transactions":9,"vwap":386},"2026-02-12",30.95,889000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1246,"change":699,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1246},"2026-02-11",31,31.51,30.14,1.33,686000,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":924,"volume":1427,"transactions":9,"vwap":1425},"2026-02-10",31.25,30.67,30.89,-0.03,620200,{"date":1429,"open":344,"high":1396,"low":1430,"close":1286,"change":767,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1286},"2026-02-09",30.36,1.48,416900,{"date":1434,"open":1435,"high":1436,"low":273,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-06",29.95,30.47,0.95,3.22,346000,{"date":1441,"open":1435,"high":1309,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-05",29.33,29.52,-0.43,-1.44,552300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1435,"change":597,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1435},"2026-02-04",30.33,30.66,29.9,-1.12,631100,{"date":1455,"open":1456,"high":1312,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-03",29.8,29.77,30.29,0.42,1.41,705200,{"date":1463,"open":293,"high":344,"low":272,"close":1464,"change":825,"percent_change":213,"volume":1465,"transactions":9,"vwap":1464},"2026-02-02",29.87,576600,{"date":1467,"open":1468,"high":345,"low":1469,"close":284,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":284},"2026-01-30",28.55,28.45,1.38,4.85,1260700,{"date":1474,"open":1475,"high":1476,"low":1469,"close":1469,"change":1477,"percent_change":608,"volume":1478,"transactions":9,"vwap":1469},"2026-01-29",28.94,29.34,-0.55,788000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":239,"change":947,"percent_change":141,"volume":1484,"transactions":9,"vwap":239},"2026-01-28",28.91,29.15,28.44,682700,{"date":1486,"open":221,"high":1482,"low":242,"close":313,"change":1157,"percent_change":1487,"volume":1488,"transactions":9,"vwap":313},"2026-01-27",1.91,673000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":242,"change":908,"percent_change":1178,"volume":1494,"transactions":9,"vwap":242},"2026-01-26",28.5,28.65,28.21,414500,{"date":1496,"open":1497,"high":1498,"low":210,"close":19,"change":1499,"percent_change":1374,"volume":1500,"transactions":9,"vwap":19},"2026-01-23",28.18,28.61,0.21,582800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":201,"change":233,"percent_change":707,"volume":1506,"transactions":9,"vwap":201},"2026-01-22",28.19,28.97,28.059999,452100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1505,"change":1512,"percent_change":1460,"volume":1513,"transactions":9,"vwap":1505},"2026-01-21",27.77,28.16,27.72,0.39,369600,{"date":1515,"open":241,"high":1516,"low":1517,"close":1518,"change":1321,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-20",28.030001,27.48,27.67,-1.88,374300,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":264,"percent_change":1001,"volume":1526,"transactions":9,"vwap":1525},"2026-01-16",27.78,28.52,28.2,566100,{"date":1528,"open":1529,"high":1469,"low":1530,"close":212,"change":908,"percent_change":1178,"volume":1531,"transactions":9,"vwap":212},"2026-01-15",28.17,27.95,443500,{"date":1533,"open":1491,"high":1534,"low":212,"close":1535,"change":224,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-14",28.76,28.08,-1.68,530500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-13",27.62,28.66,27.5,28.56,1.12,4.08,927300,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-12",26.89,27.56,27.44,0.51,1.89,387200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":387,"percent_change":1403,"volume":1561,"transactions":9,"vwap":1560},"2026-01-09",27.34,27.43,26.71,26.93,489500,{"date":1563,"open":1517,"high":1511,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-08",26.83,26.86,-0.63,-2.29,451500,{"date":1570,"open":1525,"high":20,"low":1571,"close":1572,"change":1321,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-07",27.35,27.49,-1.89,549500,{"date":1576,"open":1577,"high":242,"low":1540,"close":210,"change":233,"percent_change":707,"volume":1578,"transactions":9,"vwap":210},"2026-01-06",27.93,439700,{"date":1580,"open":1503,"high":1581,"low":1518,"close":1582,"change":1222,"percent_change":825,"volume":1583,"transactions":9,"vwap":1582},"2026-01-05",28.25,27.94,681300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1577,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1577},"2026-01-02",27.26,28.040001,27.18,0.96,3.56,309700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":111,"percent_change":1366,"volume":1598,"transactions":9,"vwap":1597},"2025-12-31",26.9,27.14,26.84,26.97,300100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1035,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-30",27.4,27.57,26.87,26.91,-1.39,330300,{"date":1608,"open":1601,"high":1609,"low":1610,"close":1611,"change":24,"percent_change":1145,"volume":1612,"transactions":9,"vwap":1611},"2025-12-29",27.61,27.25,27.29,358500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":24,"percent_change":1145,"volume":1619,"transactions":9,"vwap":1618},"2025-12-26",27.21,27.55,27.2,27.36,189400,{"date":1621,"open":1618,"high":1542,"low":1622,"close":1558,"change":264,"percent_change":42,"volume":1623,"transactions":9,"vwap":1558},"2025-12-24",27.24,141600,{"date":1625,"open":1626,"high":1558,"low":1626,"close":1627,"change":24,"percent_change":1145,"volume":1628,"transactions":9,"vwap":1627},"2025-12-23",26.8,27.23,502500,{"date":1630,"open":1631,"high":1632,"low":1594,"close":1633,"change":1459,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-22",26.92,27.52,27.3,1.56,393900,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1499,"percent_change":970,"volume":1641,"transactions":9,"vwap":1640},"2025-12-19",26.3,27.040001,26.88,911700,{"date":1643,"open":1560,"high":1622,"low":1644,"close":1644,"change":1426,"percent_change":274,"volume":1645,"transactions":9,"vwap":1644},"2025-12-18",26.67,644900,{"date":1647,"open":1648,"high":1530,"low":1649,"close":1650,"change":77,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-17",27.66,26.58,26.7,-3.89,1047900,{"date":1654,"open":1616,"high":212,"low":1616,"close":1523,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1523},"2025-12-16",0.12,0.43,527000,{"date":1659,"open":1660,"high":1505,"low":1648,"close":1648,"change":954,"percent_change":1179,"volume":1661,"transactions":9,"vwap":1648},"2025-12-15",27.99,507800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1193,"percent_change":1668,"volume":1162,"transactions":9,"vwap":1667},"2025-12-12",28.36,28.37,27.59,27.89,-0.57,{"date":1670,"open":1671,"high":1672,"low":241,"close":1673,"change":597,"percent_change":761,"volume":1674,"transactions":9,"vwap":1673},"2025-12-11",28.54,28.59,28.049999,620800,{"date":1676,"open":1677,"high":1678,"low":1673,"close":199,"change":264,"percent_change":1001,"volume":1679,"transactions":9,"vwap":199},"2025-12-10",28.1,28.7,639600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1503,"change":335,"percent_change":466,"volume":1685,"transactions":9,"vwap":1503},"2025-12-09",28.29,28.58,28.12,326400,{"date":1687,"open":1683,"high":1688,"low":1582,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-08",28.72,28.31,-0.06,-0.21,705700,{"date":1694,"open":1524,"high":1498,"low":1695,"close":1665,"change":438,"percent_change":438,"volume":1696,"transactions":9,"vwap":1665},"2025-12-05",28.34,345900,{"date":1698,"open":1699,"high":1524,"low":1699,"close":1665,"change":57,"percent_change":1281,"volume":1700,"transactions":9,"vwap":1665},"2025-12-04",27.68,512000,{"date":1702,"open":1703,"high":241,"low":1602,"close":1704,"change":717,"percent_change":652,"volume":1705,"transactions":9,"vwap":1704},"2025-12-03",27.83,27.88,775400,{"date":1707,"open":1708,"high":1665,"low":1667,"close":1709,"change":477,"percent_change":1321,"volume":1710,"transactions":9,"vwap":1709},"2025-12-02",28.13,27.92,394500,{"date":1712,"open":1695,"high":199,"low":1713,"close":1714,"change":1566,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-01",27.75,28.07,-2.2,576300,{"date":1718,"open":1719,"high":1720,"low":22,"close":1678,"change":457,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1678},"2025-11-28",28.6,28.78,1.63,476800,{"date":1724,"open":1493,"high":1671,"low":1684,"close":231,"change":438,"percent_change":438,"volume":1725,"transactions":9,"vwap":231},"2025-11-26",1877700,{"date":1727,"open":1728,"high":1719,"low":1587,"close":231,"change":116,"percent_change":717,"volume":1729,"transactions":9,"vwap":231},"2025-11-25",28.09,2177700,{"date":1731,"open":1491,"high":1732,"low":1497,"close":1581,"change":954,"percent_change":243,"volume":1733,"transactions":9,"vwap":1581},"2025-11-24",28.83,1986200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":717,"percent_change":652,"volume":1740,"transactions":9,"vwap":1739},"2025-11-21",28.64,28.84,28.22,28.48,1443900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1524,"change":1690,"percent_change":1691,"volume":1746,"transactions":9,"vwap":1524},"2025-11-20",28.86,29.21,28.51,1343100,{"date":1748,"open":1720,"high":1481,"low":199,"close":1683,"change":116,"percent_change":1426,"volume":1749,"transactions":9,"vwap":1683},"2025-11-19",1510100,{"date":1751,"open":1752,"high":1743,"low":1753,"close":1672,"change":845,"percent_change":803,"volume":1754,"transactions":9,"vwap":1672},"2025-11-18",28.67,28.43,1320100,{"date":1756,"open":1757,"high":1758,"low":1492,"close":1759,"change":691,"percent_change":387,"volume":1760,"transactions":9,"vwap":1759},"2025-11-17",28.8,29.23,28.89,1254900,{"date":1762,"open":1763,"high":1764,"low":1745,"close":1765,"change":718,"percent_change":1338,"volume":1766,"transactions":9,"vwap":1765},"2025-11-14",28.57,29.19,28.87,1607100,{"date":1768,"open":1482,"high":1769,"low":1534,"close":239,"change":398,"percent_change":1179,"volume":1770,"transactions":9,"vwap":239},"2025-11-13",29.24,932800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1769,"change":652,"percent_change":224,"volume":1776,"transactions":9,"vwap":1769},"2025-11-12",29.35,29.4,29.22,999000,{"date":1778,"open":1774,"high":1779,"low":1780,"close":292,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":292},"2025-11-11",29.5,29.13,-1.77,-5.68,2281300,{"date":1785,"open":1423,"high":1221,"low":376,"close":1267,"change":587,"percent_change":932,"volume":1786,"transactions":9,"vwap":1267},"2025-11-10",538600,{"date":1788,"open":385,"high":355,"low":1436,"close":376,"change":1655,"percent_change":1512,"volume":1789,"transactions":9,"vwap":376},"2025-11-07",552200,{"date":1791,"open":385,"high":1792,"low":1793,"close":1416,"change":1313,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1416},"2025-11-06",31.18,30.02,2.11,508800,{"date":1797,"open":1798,"high":641,"low":1320,"close":1430,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1430},"2025-11-05",31.48,-0.91,-2.91,634300,{"date":1803,"open":1344,"high":363,"low":1804,"close":408,"change":25,"percent_change":1805,"volume":1806,"transactions":9,"vwap":408},"2025-11-04",30.6,-0.79,541600,{"date":1808,"open":1412,"high":1809,"low":334,"close":1388,"change":1810,"percent_change":1089,"volume":1811,"transactions":9,"vwap":1388},"2025-11-03",31.7,0.98,667800,{"date":1813,"open":1449,"high":1312,"low":270,"close":1814,"change":151,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-31",30.54,1.26,645600,{"date":1818,"open":1310,"high":1344,"low":1819,"close":1820,"change":1668,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-30",30.07,30.16,-1.85,406600,{"date":1824,"open":1221,"high":1221,"low":345,"close":407,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":407},"2025-10-29",-0.71,-2.26,653300,{"date":1829,"open":1830,"high":475,"low":1423,"close":1831,"change":1239,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-28",31.4,31.44,5.12,1990100,{"date":1835,"open":1758,"high":1793,"low":1758,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-27",29.91,0.62,2.12,757500,{"date":1841,"open":1719,"high":1842,"low":1745,"close":1843,"change":1171,"percent_change":540,"volume":1844,"transactions":9,"vwap":1843},"2025-10-24",29.32,29.29,544300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1498,"change":192,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1498},"2025-10-23",28.49,28.74,28.4,0.99,260500,{"date":1853,"open":19,"high":190,"low":1505,"close":1854,"change":335,"percent_change":466,"volume":1855,"transactions":9,"vwap":1854},"2025-10-22",28.33,334100,{"date":1857,"open":1858,"high":302,"low":242,"close":1469,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1469},"2025-10-21",29.049999,-0.56,-1.93,456900,{"date":1863,"open":1864,"high":1326,"low":23,"close":1865,"change":57,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-20",28.53,29.01,1.72,587100,{"date":1869,"open":1541,"high":1678,"low":22,"close":1524,"change":1256,"percent_change":254,"volume":1870,"transactions":9,"vwap":1524},"2025-10-17",667100,{"date":1872,"open":1673,"high":1765,"low":1673,"close":1688,"change":1001,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1688},"2025-10-16",2.53,873400,{"date":1876,"open":1877,"high":1503,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-15",27.27,27,28.01,1.16,4.32,935600,{"date":1884,"open":1885,"high":1618,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-14",27.059999,26.74,26.85,-0.95,-3.42,1345900,{"date":1892,"open":1650,"high":1893,"low":1894,"close":1893,"change":1199,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-13",27.8,26.6,5.74,472300,{"date":1898,"open":1899,"high":1542,"low":30,"close":30,"change":324,"percent_change":1900,"volume":1901,"transactions":9,"vwap":30},"2025-10-10",27.39,-3.52,1007900,{"date":1903,"open":1577,"high":1535,"low":1904,"close":1610,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1610},"2025-10-09",27.01,-0.68,-2.43,657100,{"date":1909,"open":1893,"high":1910,"low":1609,"close":1577,"change":233,"percent_change":707,"volume":1911,"transactions":9,"vwap":1577},"2025-10-08",28.23,1051800,{"date":1913,"open":1914,"high":1582,"low":1915,"close":1916,"change":767,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-07",27.31,27.28,27.85,1.64,705900,{"date":1920,"open":1650,"high":1558,"low":1650,"close":1601,"change":1126,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1601},"2025-10-06",3.32,970400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":587,"percent_change":826,"volume":1929,"transactions":9,"vwap":1928},"2025-10-03",26.38,26.98,26.33,26.52,661400,{"date":1931,"open":1932,"high":1640,"low":1933,"close":1934,"change":1691,"percent_change":1805,"volume":1935,"transactions":9,"vwap":1934},"2025-10-02",26.73,26.47,26.49,1086400,{"date":1937,"open":1938,"high":1564,"low":1939,"close":1650,"change":708,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1650},"2025-10-01",25.82,25.81,3.53,1090000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":466,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-30",26.19,26.32,25.73,25.79,-1.6,513900,{"date":1951,"open":1952,"high":30,"low":1953,"close":1954,"change":707,"percent_change":1544,"volume":1955,"transactions":9,"vwap":1954},"2025-09-29",25.99,25.84,26.21,801800,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":131,"percent_change":558,"volume":1961,"transactions":9,"vwap":1960},"2025-09-26",25.5,26.13,25.92,495800,{"date":1963,"open":1964,"high":1953,"low":1965,"close":1966,"change":116,"percent_change":717,"volume":1967,"transactions":9,"vwap":1966},"2025-09-25",25.29,25.19,25.52,1016600,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":378,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-24",25.1,25.72,25.53,1.23,467000,{"date":1976,"open":1958,"high":1958,"low":1977,"close":1978,"change":1193,"percent_change":1566,"volume":1979,"transactions":9,"vwap":1978},"2025-09-23",25.13,25.22,400500,{"date":1981,"open":70,"high":1982,"low":1983,"close":1984,"change":1207,"percent_change":1281,"volume":1985,"transactions":9,"vwap":1984},"2025-09-22",25.46,24.8,25.38,544900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":346,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-19",25.63,25.86,24.92,24.94,-2.69,621500,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1988,"change":1403,"percent_change":93,"volume":1998,"transactions":9,"vwap":1988},"2025-09-18",25.42,25.94,418900,{"date":2000,"open":2001,"high":2002,"low":1978,"close":2003,"change":1145,"percent_change":874,"volume":2004,"transactions":9,"vwap":2003},"2025-09-17",25.68,25.83,25.37,192800,{"date":2006,"open":1947,"high":2007,"low":2008,"close":1988,"change":811,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1988},"2025-09-16",25.96,25.62,-0.66,278700,{"date":2012,"open":2003,"high":1939,"low":2013,"close":2014,"change":988,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-15",25.35,25.8,1.9,415800,{"date":2018,"open":2019,"high":2003,"low":2020,"close":2021,"change":1403,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-12",24.99,24.91,25.32,1.04,400600,{"date":2025,"open":2026,"high":1958,"low":2027,"close":2028,"change":908,"percent_change":447,"volume":2029,"transactions":9,"vwap":2028},"2025-09-11",25.18,25.030001,25.059999,467100,{"date":2031,"open":2021,"high":2032,"low":2033,"close":2034,"change":1690,"percent_change":398,"volume":2035,"transactions":9,"vwap":2034},"2025-09-10",25.49,25.09,25.14,238000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":549,"percent_change":367,"volume":2042,"transactions":9,"vwap":2041},"2025-09-09",25.12,25.4,25.08,25.2,404900,{"date":2044,"open":2045,"high":2038,"low":2046,"close":2047,"change":202,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-08",24.93,24.7,25.02,0.56,218700,{"date":2051,"open":1990,"high":2052,"low":2053,"close":2054,"change":785,"percent_change":802,"volume":2055,"transactions":9,"vwap":2054},"2025-09-05",25.040001,24.6,24.88,220600,{"date":2057,"open":2058,"high":70,"low":2059,"close":2060,"change":378,"percent_change":1815,"volume":2061,"transactions":9,"vwap":2060},"2025-09-04",24.56,24.48,24.97,587000,{"date":2063,"open":70,"high":70,"low":2064,"close":2065,"change":409,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-03",24.57,24.66,-1.4,486800,{"date":2069,"open":2070,"high":2038,"low":2071,"close":2072,"change":275,"percent_change":1339,"volume":2073,"transactions":9,"vwap":2072},"2025-09-02",25.049999,24.75,25.01,342200,{"date":2075,"open":2008,"high":2001,"low":2041,"close":1984,"change":1047,"percent_change":752,"volume":2076,"transactions":9,"vwap":1984},"2025-08-29",478800,{"date":2078,"open":2079,"high":1952,"low":1984,"close":2080,"change":767,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-28",25.55,25.89,1.77,543600,{"date":2084,"open":2085,"high":2008,"low":2021,"close":2086,"change":2087,"percent_change":908,"volume":2088,"transactions":9,"vwap":2086},"2025-08-27",25.48,25.44,-0.02,215800,{"date":2090,"open":2091,"high":1982,"low":2028,"close":1982,"change":1384,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1982},"2025-08-26",25.27,1.47,288200,{"date":2095,"open":2021,"high":2096,"low":70,"close":2033,"change":519,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2033},"2025-08-25",25.47,-1.22,304800,{"date":2100,"open":2060,"high":2008,"low":2101,"close":2039,"change":1268,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2039},"2025-08-22",24.86,2.54,388100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":825,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-21",24.72,25.07,24.62,24.77,0.16,413900,{"date":2113,"open":70,"high":1970,"low":2114,"close":2115,"change":2116,"percent_change":726,"volume":2117,"transactions":9,"vwap":2115},"2025-08-20",24.63,24.73,-0.18,525900,{"date":2119,"open":2027,"high":2070,"low":1983,"close":2020,"change":825,"percent_change":2110,"volume":2120,"transactions":9,"vwap":2020},"2025-08-19",557900,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":192,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-18",24.65,25.25,24.87,1.14,802400,{"date":2129,"open":2130,"high":1983,"low":2131,"close":2132,"change":933,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-15",24.2,24.16,24.59,1.11,683700,{"date":2136,"open":2123,"high":2115,"low":2137,"close":2138,"change":793,"percent_change":1150,"volume":2139,"transactions":9,"vwap":2138},"2025-08-14",24.13,24.32,648000,{"date":2141,"open":2109,"high":1991,"low":2142,"close":2143,"change":932,"percent_change":131,"volume":2144,"transactions":9,"vwap":2143},"2025-08-13",24.53,24.81,577200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2087,"percent_change":908,"volume":2151,"transactions":9,"vwap":2150},"2025-08-12",24.82,24.84,24.55,24.71,513500,{"date":2153,"open":70,"high":2040,"low":2108,"close":2115,"change":1193,"percent_change":607,"volume":2154,"transactions":9,"vwap":2115},"2025-08-11",455400,{"date":2156,"open":2032,"high":1939,"low":2157,"close":2158,"change":1859,"percent_change":1715,"volume":2159,"transactions":9,"vwap":2158},"2025-08-08",24.74,24.89,566300,{"date":2161,"open":2007,"high":2162,"low":2013,"close":2163,"change":1178,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-07",26.24,25.45,-1.09,350700,{"date":2167,"open":2168,"high":1638,"low":2032,"close":1946,"change":1145,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1946},"2025-08-06",26.07,-1,363600,{"date":2172,"open":1928,"high":2173,"low":2174,"close":1952,"change":1178,"percent_change":1023,"volume":2175,"transactions":9,"vwap":1952},"2025-08-05",26.55,25.91,242100,{"date":2177,"open":1878,"high":1878,"low":2178,"close":2179,"change":1207,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-04",26,26.27,1.7,248500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2002,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2002},"2025-08-01",27.049999,27.33,25.7,-1.72,-6.24,546500,{"date":2191,"open":1644,"high":1540,"low":1644,"close":1616,"change":203,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1616},"2025-07-31",1.85,704000,{"date":2195,"open":1926,"high":1611,"low":2196,"close":2184,"change":588,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2184},"2025-07-30",26.63,0.33,385400,{"date":2200,"open":1904,"high":1618,"low":1626,"close":2201,"change":1338,"percent_change":508,"volume":2202,"transactions":9,"vwap":2201},"2025-07-29",26.96,260100,{"date":2204,"open":1601,"high":2205,"low":2201,"close":2206,"change":285,"percent_change":1837,"volume":2207,"transactions":9,"vwap":2206},"2025-07-28",27.54,27.41,410900,{"date":2209,"open":2206,"high":2206,"low":2184,"close":1622,"change":1193,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1622},"2025-07-25",-0.58,195400,{"date":2213,"open":2214,"high":2215,"low":1610,"close":1601,"change":2116,"percent_change":751,"volume":2216,"transactions":9,"vwap":1601},"2025-07-24",27.6,27.7,298800,{"date":2218,"open":1632,"high":223,"low":211,"close":2219,"change":1366,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-23",27.58,0.8,410300,{"date":2223,"open":2214,"high":2215,"low":2184,"close":1618,"change":587,"percent_change":826,"volume":2224,"transactions":9,"vwap":1618},"2025-07-22",414000,{"date":2226,"open":1617,"high":1699,"low":1595,"close":2185,"change":213,"percent_change":988,"volume":2227,"transactions":9,"vwap":2185},"2025-07-21",533800,{"date":2229,"open":2230,"high":1551,"low":2230,"close":1617,"change":156,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1617},"2025-07-18",26.79,1.3,556200,{"date":2234,"open":1626,"high":1597,"low":2235,"close":1887,"change":202,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1887},"2025-07-17",26.53,0.52,238500,{"date":2239,"open":1633,"high":2185,"low":1638,"close":1559,"change":744,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1559},"2025-07-16",-1.73,695600,{"date":2243,"open":1638,"high":2244,"low":2245,"close":1588,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1588},"2025-07-15",27.47,26.01,1.6,6.25,875600,{"date":2250,"open":2013,"high":2251,"low":2021,"close":2252,"change":1499,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-14",25.69,25.58,0.83,272100,{"date":2256,"open":2163,"high":2257,"low":1964,"close":2003,"change":811,"percent_change":2258,"volume":2035,"transactions":9,"vwap":2003},"2025-07-11",25.56,-0.67,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":744,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-10",25.85,25.9,25.36,25.54,-1.81,684100,{"date":2268,"open":2168,"high":1954,"low":2014,"close":2245,"change":1655,"percent_change":457,"volume":2269,"transactions":9,"vwap":2245},"2025-07-09",450500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2080,"change":607,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2080},"2025-07-08",26.5,26.56,25.6,-2.41,490100,{"date":2278,"open":1894,"high":2279,"low":1927,"close":2235,"change":274,"percent_change":939,"volume":2280,"transactions":9,"vwap":2235},"2025-07-07",26.76,524800,{"date":2282,"open":2283,"high":1932,"low":2284,"close":2285,"change":1837,"percent_change":540,"volume":2286,"transactions":9,"vwap":2285},"2025-07-03",26.14,26.040001,26.64,215200,{"date":2288,"open":2274,"high":2289,"low":2264,"close":2290,"change":151,"percent_change":1431,"volume":2291,"transactions":9,"vwap":2290},"2025-07-02",26.18,26.02,361900,{"date":2293,"open":1958,"high":2261,"low":1982,"close":2294,"change":213,"percent_change":1552,"volume":2295,"transactions":9,"vwap":2294},"2025-07-01",25.64,229200,{"date":2297,"open":1964,"high":2001,"low":2047,"close":2298,"change":785,"percent_change":409,"volume":2299,"transactions":9,"vwap":2298},"2025-06-30",25.51,549600,{"date":2301,"open":2302,"high":2303,"low":2086,"close":2274,"change":2087,"percent_change":908,"volume":2304,"transactions":9,"vwap":2274},"2025-06-27",25.59,25.97,352400,{"date":2306,"open":2298,"high":2307,"low":2308,"close":2008,"change":1081,"percent_change":1437,"volume":2309,"transactions":9,"vwap":2008},"2025-06-26",25.67,25.34,262100,{"date":2311,"open":2302,"high":2302,"low":2312,"close":1984,"change":2116,"percent_change":254,"volume":2313,"transactions":9,"vwap":1984},"2025-06-25",25.15,329100,{"date":2315,"open":2021,"high":2316,"low":2041,"close":2257,"change":156,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2257},"2025-06-24",25.87,1.39,644700,{"date":2320,"open":2020,"high":2257,"low":2020,"close":2321,"change":1499,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-23",25.21,0.84,858800,{"date":2325,"open":2274,"high":2001,"low":2054,"close":70,"change":1338,"percent_change":1781,"volume":2326,"transactions":9,"vwap":70},"2025-06-20",610000,{"date":2328,"open":2178,"high":2178,"low":1996,"close":2163,"change":1444,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2163},"2025-06-18",-1.66,471500,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":1321,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-17",26.4,25.76,25.88,-2.01,475000,{"date":2339,"open":2340,"high":1644,"low":2341,"close":2342,"change":1366,"percent_change":2322,"volume":2343,"transactions":9,"vwap":2342},"2025-06-16",26.44,26.22,26.41,524300,{"date":2345,"open":2178,"high":2346,"low":1947,"close":1944,"change":213,"percent_change":203,"volume":2347,"transactions":9,"vwap":1944},"2025-06-13",26.2,636000,{"date":2349,"open":1939,"high":2350,"low":2334,"close":2351,"change":202,"percent_change":1157,"volume":2352,"transactions":9,"vwap":2351},"2025-06-12",26.36,26.059999,455300,{"date":2354,"open":2355,"high":1928,"low":2174,"close":1960,"change":802,"percent_change":2356,"volume":2248,"transactions":9,"vwap":1960},"2025-06-11",26.39,-1.37,{"date":2358,"open":2261,"high":2355,"low":2359,"close":2360,"change":988,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-10",25.74,26.28,1.86,1476300,{"date":2364,"open":2365,"high":1960,"low":2365,"close":2014,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2014},"2025-06-09",24.5,1.84,7.68,1773300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":826,"percent_change":457,"volume":2375,"transactions":9,"vwap":2374},"2025-06-06",23.88,24.12,23.8,23.96,272200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":717,"percent_change":811,"volume":2382,"transactions":9,"vwap":2381},"2025-06-05",23.95,24,23.68,23.85,372700,{"date":2384,"open":2054,"high":2019,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-06-04",23.83,23.89,-0.75,-3.04,474400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-06-03",23.71,24.79,23.67,24.64,0.93,3.92,701800,{"date":2400,"open":2386,"high":2401,"low":2402,"close":2392,"change":335,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2392},"2025-06-02",23.94,23.52,-0.5,282400,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2385,"change":811,"percent_change":1825,"volume":2409,"transactions":9,"vwap":2385},"2025-05-30",23.55,23.92,424900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2379,"change":1222,"percent_change":825,"volume":2415,"transactions":9,"vwap":2379},"2025-05-29",24.059999,24.19,23.91,418300,{"date":2417,"open":2379,"high":2418,"low":2419,"close":2420,"change":1655,"percent_change":203,"volume":2421,"transactions":9,"vwap":2420},"2025-05-28",24.27,23.82,23.99,551100,{"date":2423,"open":2424,"high":2137,"low":2425,"close":2426,"change":378,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-27",23.93,23.58,23.87,1.32,391600,{"date":2430,"open":2431,"high":2425,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-05-23",22.93,22.84,23.56,0.69,3.02,346700,{"date":2438,"open":2439,"high":2425,"low":2440,"close":2441,"change":410,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-22",23.37,22.64,22.87,-4.63,724400,{"date":2445,"open":2446,"high":2138,"low":2401,"close":2447,"change":1166,"percent_change":899,"volume":2448,"transactions":9,"vwap":2447},"2025-05-21",24.25,23.98,368700,{"date":2450,"open":2046,"high":2071,"low":2451,"close":2418,"change":224,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2418},"2025-05-20",24.14,-1.94,361200,{"date":2455,"open":2446,"high":2148,"low":2451,"close":2071,"change":1403,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2071},"2025-05-19",1.06,433400,{"date":2459,"open":2446,"high":2460,"low":2461,"close":2460,"change":1384,"percent_change":1239,"volume":2443,"transactions":9,"vwap":2460},"2025-05-16",24.49,24.1,{"date":2463,"open":2433,"high":2451,"low":2464,"close":2372,"change":988,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2372},"2025-05-15",23.54,2.03,617400,{"date":2468,"open":2447,"high":2447,"low":2469,"close":2470,"change":597,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-05-14",23.47,23.64,-1.42,462300,{"date":2474,"open":2475,"high":2420,"low":2476,"close":2447,"change":1390,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2447},"2025-05-13",23.5,23.35,2.48,570600,{"date":2480,"open":2469,"high":2470,"low":2481,"close":2482,"change":2110,"percent_change":2434,"volume":2483,"transactions":9,"vwap":2482},"2025-05-12",23.049999,23.4,652000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":550,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-09",22.83,23.27,22.73,23.24,2.33,485500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":707,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-08",22.57,22.9,22.37,22.71,1.29,625400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":671,"percent_change":1366,"volume":2506,"transactions":9,"vwap":2505},"2025-05-07",22.29,22.62,22.27,22.42,341500,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2496,"change":111,"percent_change":933,"volume":2511,"transactions":9,"vwap":2496},"2025-05-06",22.25,22.7,310600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1133,"volume":2519,"transactions":9,"vwap":2517},"2025-05-05",22.78,22.88,22.17,22.31,-0.52,257900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2486,"change":802,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2486},"2025-05-02",22.81,23.59,22.5,-1.55,473100,{"date":2528,"open":2529,"high":2475,"low":2530,"close":2531,"change":672,"percent_change":1120,"volume":2532,"transactions":9,"vwap":2531},"2025-05-01",23.28,22.97,23.19,573600,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1179,"volume":2540,"transactions":9,"vwap":2538},"2025-04-30",23.09,23.21,22.65,23.040001,-0.19,469800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":691,"percent_change":588,"volume":2547,"transactions":9,"vwap":2546},"2025-04-29",23.22,23.48,22.98,23.23,524500,{"date":2549,"open":2537,"high":2529,"low":2550,"close":2536,"change":1313,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2536},"2025-04-28",22.54,2.84,944100,{"date":2554,"open":2555,"high":2440,"low":2556,"close":2494,"change":1366,"percent_change":1810,"volume":2557,"transactions":9,"vwap":2494},"2025-04-25",22.35,22.26,198400,{"date":2559,"open":2556,"high":2550,"low":2560,"close":2555,"change":126,"percent_change":121,"volume":2561,"transactions":9,"vwap":2555},"2025-04-24",22.21,224300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":826,"percent_change":203,"volume":2568,"transactions":9,"vwap":2567},"2025-04-23",22.33,22.59,22,22.1,454100,{"date":184,"open":2570,"high":2571,"low":180,"close":2572,"change":1081,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},21.75,22.28,21.99,1.1,442900]