[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEPC":3,"homepage-market-summary":34,"stock-historical-BEPC":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BEPC","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 Corporation Class A Exchangeable Subordinate Voting Shares","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 LP and Brookfield Renewable Corp.","5,870",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},5.4979,1.568,"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},28.52,28.95,29.1799,28.405,28.49,0.03,0.11,2299184.424527,28891,28.6803,45.18,27.57,1393035.075526243,5.4,1556,{"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},27.11,1230841,449256903.957087,3.56,"2025-04-22",[186,187,197,208,218,229,238,248,259,270,280,289,299,310,321,332,343,353,364,375,384,392,402,412,423,433,444,455,466,476,485,496,507,518,529,539,550,561,570,579,589,597,607,617,625,631,639,650,660,670,680,689,700,709,718,725,732,738,744,752,760,767,775,784,792,799,807,816,824,832,840,847,855,864,871,878,886,894,902,910,919,928,936,943,952,959,967,975,982,989,997,1006,1013,1019,1027,1033,1039,1044,1052,1058,1063,1072,1077,1084,1092,1100,1108,1114,1121,1129,1137,1145,1152,1159,1168,1174,1182,1190,1197,1204,1211,1219,1227,1236,1244,1252,1258,1264,1273,1280,1288,1296,1303,1311,1319,1327,1335,1343,1349,1357,1364,1371,1378,1384,1390,1397,1404,1409,1417,1426,1433,1442,1449,1455,1461,1468,1475,1483,1490,1496,1504,1511,1518,1525,1534,1542,1549,1555,1561,1567,1573,1579,1586,1594,1599,1607,1613,1619,1626,1635,1639,1646,1654,1661,1667,1673,1677,1682,1688,1695,1701,1709,1715,1719,1722,1727,1734,1739,1745,1751,1755,1760,1765,1770,1776,1779,1785,1792,1796,1801,1808,1815,1822,1827,1832,1837,1843,1849,1853,1857,1863,1868,1873,1878,1886,1893,1900,1909,1917,1922,1928,1936,1942,1947,1955,1961,1966,1972,1978,1983,1986,1991,1999,2003,2006,2012,2017,2021,2025,2030,2037,2043,2050,2056,2063,2070,2078,2085,2091,2096,2104,2112,2117,2122,2128,2134,2139,2147,2151,2157,2163,2171,2177,2184,2190,2195,2199,2205,2211,2217,2221,2225,2229,2232,2238,2242,2248,2255,2261,2267,2272,2277,2280,2284,2287,2293,2298,2305,2311,2317,2322,2328,2333,2339,2345,2351,2356,2358,2366,2371,2377,2383,2389,2394,2398,2403,2410,2416,2421,2426,2432,2440,2446,2453,2458,2462,2468,2473,2479,2482,2486,2494,2501,2507,2513,2520,2528,2536,2542,2549,2556,2562,2569,2575,2581,2587,2591,2597,2604,2610,2617,2625,2632,2639,2646,2651,2657,2664,2671,2677,2682,2689,2696,2702,2708],{"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":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",28.12,28.82,28.09,0.27,0.96,2683785.581255,36800,28.5487,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",28.35,28.59,27.92,28.22,0.12,0.43,1749106.879739,23589,28.2597,{"date":209,"open":210,"high":211,"low":30,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",27.98,28.145,28.1,0.13,0.46,1674291.373525,23508,27.8907,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",28.23,28.5,27.63,27.97,-0.5,-1.76,2021803.797196,28973,28.0089,{"date":230,"open":221,"high":231,"low":232,"close":233,"change":234,"percent_change":146,"volume":235,"transactions":236,"vwap":237},"2026-09-25",28.87,28.41,28.47,0.09,1598028.093407,22859,28.5734,{"date":239,"open":240,"high":241,"low":191,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",29.02,29.105,28.38,-0.84,-2.87,2064758.7073,29011,28.4121,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",29.96,30.24,29.195,29.22,-0.78,-2.6,1274041.670139,21772,29.4149,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",29.94,30.415,29.86,30,0.05,0.17,1402047.848534,21841,30.0922,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",30.32,29.725,29.95,0.02,0.07,1655603.793538,23576,29.9712,{"date":281,"open":261,"high":282,"low":283,"close":284,"change":276,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",30.42,29.37,29.93,0.23,2577594.24449,27562,29.9395,{"date":290,"open":291,"high":292,"low":293,"close":263,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",29.73,30.035,29.52,0.61,2.09,1301125.461652,20621,29.8396,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",29.32,29.51,29.03,29.25,0.2,0.69,1498694.361413,23878,29.2415,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",29.75,29.97,29.025,29.05,-0.66,-2.22,1753356.866029,26860,29.3445,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",30.5,30.555,29.615,29.71,-1.06,-3.44,2111034.599985,33303,29.8582,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",31.07,31.17,30.54,30.77,-0.08,-0.26,1840890.109018,30350,30.7867,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",31.18,31.53,30.85,-0.74,-2.34,2733022.654407,38057,31.0703,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",32.26,32.69,31.57,31.59,-0.97,-2.98,2124183.052493,34342,31.8385,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",31.81,33.08,31.75,32.56,0.81,2.55,1661260.764025,26927,32.6737,{"date":376,"open":377,"high":378,"low":379,"close":368,"change":126,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",31.5,31.83,31.47,0.79,1207061.323357,19543,31.671,{"date":385,"open":386,"high":387,"low":388,"close":377,"change":203,"percent_change":151,"volume":389,"transactions":390,"vwap":391},"2026-09-03",31.52,31.665,30.91,1838159.983585,28950,31.3434,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":339,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",31.54,31.97,31.305,31.38,-0.82,2227716.143721,35087,31.5991,{"date":403,"open":404,"high":395,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",31.92,31.21,31.64,-0.51,-1.59,1844634.74767,27276,31.5626,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",32,32.29,31.715,32.15,-0.14,-0.43,1339390.198422,20698,31.9998,{"date":424,"open":425,"high":426,"low":427,"close":415,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",33.04,33.34,32.18,-0.71,-2.15,1170368.227035,18019,32.3826,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",33.07,33.195,32.63,33,-0.05,-0.15,934260.308716,14842,32.8996,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",33.24,33.74,32.93,33.05,-0.34,-1.02,1587994.16672,14211,33.0825,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",33.25,33.65,32.88,33.39,0.51,1.55,1134432.808711,18556,33.4147,{"date":467,"open":468,"high":469,"low":470,"close":459,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",33.14,33.17,32.47,-0.37,-1.11,1040311.956416,17667,32.8871,{"date":477,"open":478,"high":479,"low":446,"close":457,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",33.81,33.905,-0.19,-0.57,818823.248661,17201,33.4174,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",33.84,34.44,33.35,33.44,-0.62,-1.82,719514.534556,14638,33.5389,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",33.93,34.26,33.7,34.06,0.54,1.61,1084398.6907,22324,34.0433,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",35.02,35.17,33.37,33.52,-1.58,-4.5,1626284.112964,30151,33.8261,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",35.55,35.77,34.915,35.1,-0.4,-1.13,1664710.917426,23689,35.2804,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":471,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",35.94,36.36,35.48,35.5,-1.03,1621913.95458,25387,35.7337,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",34.88,36,34.7968,35.87,0.87,2.49,1842267.840563,29556,35.5749,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",35.15,35.16,34.545,35,0.21,0.6,3068791.615525,39677,34.8995,{"date":562,"open":426,"high":563,"low":426,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",34.9,34.79,1.57,4.73,1792940.662057,26659,34.5627,{"date":571,"open":500,"high":447,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",32.95,33.22,-0.52,-1.54,1564700.489548,23918,33.3088,{"date":580,"open":581,"high":582,"low":583,"close":447,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",33.64,33.79,33.18,0.39,1.17,1773660.968054,20885,33.6492,{"date":590,"open":489,"high":591,"low":592,"close":489,"change":265,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",33.86,33.15,0.15,2369440.397013,34807,33.4389,{"date":598,"open":489,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",33.71,32.84,33.3,-0.25,-0.75,3344900.400172,37714,33.1772,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",34.46,33.19,33.55,-0.61,-1.79,1743813.61851,28534,33.629,{"date":618,"open":426,"high":523,"low":619,"close":620,"change":370,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",33.1355,34.16,2.43,1614316.752906,26272,34.3337,{"date":626,"open":500,"high":498,"low":600,"close":489,"change":556,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",0.63,1596397.682341,25982,33.3492,{"date":632,"open":633,"high":634,"low":437,"close":468,"change":93,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",32.66,33.48,3.18,2393189.438734,39830,33.197,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",32.46,32.6,31.82,32.12,-0.42,-1.29,1738968.201145,29730,32.1187,{"date":651,"open":415,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",32.58,31.84,32.54,-0.06,-0.18,2535757.678762,31409,32.3086,{"date":661,"open":662,"high":663,"low":664,"close":642,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",33.61,33.815,32.22,-0.93,-2.77,1807786.971815,28780,32.6259,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":338,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",34.02,34.22,33.28,33.53,-0.24,1382166.403533,23858,33.6456,{"date":681,"open":642,"high":682,"low":683,"close":662,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",33.63,32.1,0.86,2.63,4265327.504665,70807,33.1381,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",34.1,34.49,32.21,32.75,-1.42,-4.16,5147151.38497,62453,33.0093,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":439,"percent_change":440,"volume":706,"transactions":707,"vwap":708},"2026-07-21",33.8,34.2,33.595,34.17,981811.650027,17969,34.0376,{"date":710,"open":705,"high":711,"low":712,"close":673,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",34.7,33.91,0.31,0.91,963824.690835,18473,34.2518,{"date":719,"open":720,"high":721,"low":722,"close":712,"change":723,"percent_change":224,"volume":724,"transactions":9,"vwap":712},"2026-07-17",34.11,34.205,33.66,-0.17,1370200,{"date":726,"open":711,"high":727,"low":458,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",34.785,34.080002,-0.86,-2.46,1349800,{"date":733,"open":564,"high":734,"low":564,"close":735,"change":736,"percent_change":64,"volume":737,"transactions":9,"vwap":735},"2026-07-15",35.445,34.94,0.41,1109800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":156,"percent_change":93,"volume":737,"transactions":9,"vwap":743},"2026-07-14",34.68,35.025002,34.47,34.53,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-13",34.58,35.13,34.18,-0.89,-2.54,1293500,{"date":753,"open":754,"high":755,"low":541,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",35.6,35.93,35.07,-0.47,-1.32,1081900,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":327,"volume":766,"transactions":9,"vwap":764},"2026-07-09",36.26,36.35,35.54,-0.38,901800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":461,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",35.099998,36.17,34.95,35.92,1.44,1163800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",36.29,36.65,35.38,35.41,-1.21,-3.3,1394500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":213,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-06",36.72,37.23,36.345,36.62,0.36,1561800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":339,"percent_change":428,"volume":798,"transactions":9,"vwap":797},"2026-07-02",36.92,37.85,35.84,36.49,1219800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":471,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-01",36.85,37.39,36.68,36.75,-1,829300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",37.17,37.43,36.46,37.12,-0.11,-0.3,994200,{"date":817,"open":818,"high":819,"low":820,"close":787,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":787},"2026-06-29",37.75,38.13,36.7,-0.48,-1.27,1245300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":234,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-26",37.41,38.35,37.24,37.71,0.24,1348900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":338,"volume":839,"transactions":9,"vwap":837},"2026-06-25",38,38.88,37.385,37.62,-0.03,1712400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":602,"percent_change":316,"volume":846,"transactions":9,"vwap":845},"2026-06-24",38.040001,38.2,37.332,37.65,2211500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":813,"volume":854,"transactions":9,"vwap":852},"2026-06-23",37.34,38.025002,37.060001,37.9,-0.04,1529400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",37.6,38.28,36.93,37.94,0.52,1.39,1624900,{"date":865,"open":866,"high":857,"low":867,"close":868,"change":773,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-18",36.43,36.32,37.42,4,1872600,{"date":872,"open":770,"high":873,"low":772,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",37.095001,35.98,-0.33,-0.91,1106500,{"date":879,"open":880,"high":881,"low":777,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",36.58,36.99,36.31,-0.32,-0.87,1242500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":151,"volume":893,"transactions":9,"vwap":891},"2026-06-15",36.915,37.099998,36.09,36.63,0.14,1759400,{"date":895,"open":896,"high":897,"low":898,"close":797,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":797},"2026-06-12",37.57,37.81,36.34,-1.19,-3.16,1629600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":461,"volume":909,"transactions":9,"vwap":907},"2026-06-11",37.83,38.02,37.335,37.68,0.19,1035500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",38.62,38.84,37.28,37.49,-1.37,-3.53,1339400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",38.63,39.165,38.095001,38.86,0.29,0.75,1221600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":440,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-08",38.81,39.38,38.48,38.57,-0.39,2053100,{"date":937,"open":858,"high":938,"low":939,"close":940,"change":813,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-05",39.13,38.080002,38.72,-0.28,1571100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",38.099998,39.52,37.84,38.83,0.26,0.67,1304700,{"date":953,"open":954,"high":955,"low":933,"close":933,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":933},"2026-06-03",39.21,40.54,-0.8,-2.03,2211000,{"date":960,"open":948,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",40.049999,38.69,39.37,0.45,1.16,1844900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":327,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-01",39.24,39.87,38.89,38.92,-2.65,1570500,{"date":976,"open":977,"high":978,"low":969,"close":979,"change":203,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-29",39.41,40.24,39.98,0.3,1388600,{"date":983,"open":984,"high":985,"low":948,"close":986,"change":306,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-28",39.099998,40.28,39.86,1.76,1476000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":25,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-27",38.79,39.67,38.53,39.17,0.28,1705000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",37.88,39.33,37.865,39.060001,1.56,4.16,1032500,{"date":1007,"open":1008,"high":1009,"low":868,"close":1010,"change":1011,"percent_change":883,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",37.79,38.060001,37.5,-0.12,1345700,{"date":1014,"open":889,"high":897,"low":1015,"close":837,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":837},"2026-05-21",36.815,0.68,1.84,1108300,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",36.14,37.02,36.94,0.8,2.21,986300,{"date":1028,"open":1029,"high":880,"low":1030,"close":1021,"change":1031,"percent_change":612,"volume":1032,"transactions":9,"vwap":1021},"2026-05-19",35.99,35.635,-0.22,1373500,{"date":1034,"open":867,"high":1035,"low":1036,"close":532,"change":1037,"percent_change":25,"volume":1038,"transactions":9,"vwap":532},"2026-05-18",36.535,35.96,0.04,1120500,{"date":1040,"open":1041,"high":880,"low":520,"close":867,"change":602,"percent_change":1042,"volume":1043,"transactions":9,"vwap":867},"2026-05-15",35.91,-0.68,966900,{"date":1045,"open":1046,"high":914,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",37.21,36.55,36.57,-0.64,-1.72,1216200,{"date":1053,"open":1054,"high":837,"low":1055,"close":1046,"change":995,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1046},"2026-05-13",36.79,36.19,0.76,1481800,{"date":1059,"open":889,"high":1060,"low":866,"close":859,"change":524,"percent_change":1061,"volume":1062,"transactions":9,"vwap":859},"2026-05-12",37.45,-1.07,1491500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",36.77,37.51,36.67,37.33,0.65,1.77,1197000,{"date":1073,"open":1074,"high":834,"low":1075,"close":803,"change":757,"percent_change":822,"volume":1076,"transactions":9,"vwap":803},"2026-05-08",37.64,36.61,1525200,{"date":1078,"open":1079,"high":1080,"low":801,"close":1081,"change":602,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-07",37.48,37.7,37.15,-0.67,1281800,{"date":1085,"open":1086,"high":1087,"low":1023,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",37.0099983,38.11,37.4,0.71,1.94,2690300,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",35.65,36.9,36.69,1.18,3.32,2604200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":713,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",35.049999,35.64,34.4,35.51,0.88,2798300,{"date":1109,"open":532,"high":1110,"low":541,"close":1111,"change":327,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-01",36.38,35.2,-2.92,3222300,{"date":1115,"open":1116,"high":1117,"low":520,"close":762,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":762},"2026-04-30",35.73,36.64,1.06,3.01,2522000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1111,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1111},"2026-04-29",40.19,40.375,34.515,-5.04,-12.52,5766100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":978,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":978},"2026-04-28",40.75,40.99,40.12,-0.73,-1.78,703000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":676,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-27",41.5,41.76,40.79,40.97,-0.58,1016800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":192,"percent_change":141,"volume":1151,"transactions":9,"vwap":1150},"2026-04-24",41.34,41.64,40.53,41.21,930000,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":71,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-23",40.4,41.29,40.94,2.25,785300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-22",39.23,40.221,39.2,40.040001,1.21,3.12,1546000,{"date":1169,"open":1170,"high":1171,"low":930,"close":948,"change":328,"percent_change":1172,"volume":1173,"transactions":9,"vwap":948},"2026-04-21",42.15,42.39,-8.14,2051300,{"date":1175,"open":1176,"high":1177,"low":1170,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-20",42.82,43.339,42.27,-0.55,-1.28,767100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1176,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1176},"2026-04-17",43.73,43.92,42.573,-0.79,-1.81,829400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":439,"percent_change":813,"volume":1196,"transactions":9,"vwap":1195},"2026-04-16",43.66,44.16,43.29,43.61,943600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1192,"change":121,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1192},"2026-04-15",42.5,43.7,42.38,2.66,738500,{"date":1205,"open":1170,"high":1206,"low":1207,"close":1208,"change":627,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-14",42.63,41.68,42.53,1.5,912800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":316,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-13",42.42,42.899,41.71,41.9,-1.55,901000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":126,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-10",42.52,42.81,42.22,42.56,0.59,1074200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-09",43,43.37,42.17,42.31,-0.59,-1.38,1067900,{"date":1237,"open":1148,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",42.97,41.3,42.9,2.19,5.38,1839700,{"date":1245,"open":1246,"high":1150,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-07",40.84,40.52,40.71,-0.56,-1.36,1147700,{"date":1253,"open":1215,"high":1254,"low":1255,"close":1256,"change":439,"percent_change":1011,"volume":1257,"transactions":9,"vwap":1256},"2026-04-06",41.87,41.11,41.27,744400,{"date":1259,"open":1260,"high":1139,"low":1261,"close":1262,"change":714,"percent_change":1157,"volume":1263,"transactions":9,"vwap":1262},"2026-04-02",40.22,39.56,41.32,957600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-01",39.9,40.49,39.36,40.41,0.58,1.46,1457800,{"date":1274,"open":938,"high":1275,"low":1276,"close":152,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":152},"2026-03-31",40.02,38.75,0.85,2.18,2089700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":471,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-30",39.96,40.26,38.77,38.98,-0.94,1607300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":439,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-27",39.3,39.84,38.91,39.35,-0.13,1782200,{"date":1297,"open":963,"high":1298,"low":1299,"close":1300,"change":645,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-26",39.97,39.14,39.4,-1.05,2128600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":57,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-25",40.11,40.185,39.48,39.82,1.25,1053300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1000,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1000},"2026-03-24",38.25,40.13,38.215,0.89,2.32,1431200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":418,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-23",37.46,38.51,37.040001,38.44,-0.36,2742100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":613,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-20",40.5,40.74,38.22,38.58,-4.43,2451700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":593,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-19",39.94,40.56,39.435,40.37,0.37,1612100,{"date":1344,"open":1329,"high":1345,"low":1346,"close":1260,"change":1187,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1260},"2026-03-18",41.44,40,-1.93,1634000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":461,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-17",41,41.66,40.48,41.0099983,1.26,904800,{"date":1358,"open":979,"high":1359,"low":1360,"close":1329,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1329},"2026-03-16",40.915,39.75,1.28,3.26,1011800,{"date":1365,"open":1366,"high":1367,"low":971,"close":1368,"change":695,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-13",41.17,42.09,39.22,-3.49,2266000,{"date":1372,"open":1373,"high":1374,"low":1329,"close":1375,"change":1179,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-12",40.61,41.285,40.64,-1.34,1458900,{"date":1379,"open":1239,"high":1380,"low":1375,"close":1381,"change":1382,"percent_change":723,"volume":1383,"transactions":9,"vwap":1381},"2026-03-11",41.62,41.19,-0.07,1394000,{"date":1385,"open":955,"high":1262,"low":1386,"close":1387,"change":926,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-10",40.080002,41.26,1.85,1420300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":736,"percent_change":93,"volume":1396,"transactions":9,"vwap":1395},"2026-03-09",39.8,40.72,39.25,40.51,1567300,{"date":1398,"open":1337,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1031,"volume":1403,"transactions":9,"vwap":1401},"2026-03-06",40.57,38.7,40.099998,-0.09,1230500,{"date":1405,"open":1353,"high":1141,"low":1392,"close":1123,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1123},"2026-03-05",-0.69,-1.69,1213600,{"date":1410,"open":1411,"high":1412,"low":1131,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-04",41.93,41.99,40.88,-0.63,-1.52,737300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-03",41.84,42.02,40.38,41.51,-1.63,-3.78,1510100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":736,"percent_change":193,"volume":1432,"transactions":9,"vwap":1431},"2026-03-02",41.77,43.56,41.752,43.14,914300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-27",43.46,44.3,42.099998,42.73,-1.31,-2.97,1177800,{"date":1443,"open":1435,"high":1444,"low":1445,"close":1446,"change":192,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-26",44.12,42.86,44.040001,0.62,653500,{"date":1450,"open":1429,"high":1451,"low":1452,"close":1453,"change":713,"percent_change":1089,"volume":1454,"transactions":9,"vwap":1453},"2026-02-25",44.080002,43.16,43.77,1958700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1435,"change":1341,"percent_change":684,"volume":1460,"transactions":9,"vwap":1435},"2026-02-24",43.060001,43.59,42.57,1219000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":949,"percent_change":294,"volume":1467,"transactions":9,"vwap":1466},"2026-02-23",42.93,43.85,42.85,43.09,729200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1341,"percent_change":545,"volume":1474,"transactions":9,"vwap":1473},"2026-02-20",42.4,43.18,42.2,42.83,616200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":757,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-19",42.96,43.244,42.049999,42.46,-1.09,822800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1463,"change":695,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1463},"2026-02-18",44.38,44.535,42.45,-3.2,1457900,{"date":1491,"open":1492,"high":29,"low":1493,"close":1494,"change":461,"percent_change":965,"volume":1495,"transactions":9,"vwap":1494},"2026-02-17",44.21,43.78,44.35,1692800,{"date":1497,"open":1498,"high":1485,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-13",43.040001,42.7,43.84,0.77,1.79,955800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":656,"percent_change":645,"volume":1510,"transactions":9,"vwap":1509},"2026-02-12",43.49,44.2,42.67,43.07,939900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1513,"change":1516,"percent_change":1501,"volume":1517,"transactions":9,"vwap":1513},"2026-02-11",43.25,43.39,41.82,0.33,576700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1037,"percent_change":234,"volume":1524,"transactions":9,"vwap":1523},"2026-02-10",43.099998,43.15,42.58,42.92,646600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-09",41.91,43.029999,41.57,42.88,0.93,2.22,561800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":64,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-06",41.41,42.24,41.28,41.95,2.92,723400,{"date":1543,"open":1262,"high":1544,"low":1545,"close":1546,"change":876,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-05",42.14,40.345,40.76,-2.18,1330800,{"date":1550,"open":1551,"high":1551,"low":1351,"close":1552,"change":450,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-04",42.66,41.67,-0.81,1014100,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":93,"percent_change":546,"volume":1560,"transactions":9,"vwap":1559},"2026-02-03",41.18,42.65,42.0099983,1092100,{"date":1562,"open":1367,"high":1223,"low":1563,"close":1132,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1132},"2026-02-02",40.55,-0.65,-1.56,1276700,{"date":1568,"open":1305,"high":1569,"low":1570,"close":1148,"change":1317,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1148},"2026-01-30",42.48,39.605,5.9,2251100,{"date":1574,"open":1329,"high":1575,"low":969,"close":1576,"change":1439,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-29",40.815,39.32,-3.22,1186500,{"date":1580,"open":1563,"high":1581,"low":1582,"close":1583,"change":1341,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-28",40.835,39.65,40.63,0.92,865100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1283,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1283},"2026-01-27",39.47,40.66,39.18,0.94,2.39,912100,{"date":1595,"open":1596,"high":979,"low":954,"close":1576,"change":757,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1576},"2026-01-26",39.81,-1.18,1088700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":736,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-23",39.63,40.060001,39.11,39.79,1.04,956100,{"date":1608,"open":1609,"high":1610,"low":963,"close":931,"change":1611,"percent_change":126,"volume":1612,"transactions":9,"vwap":931},"2026-01-22",39.99,40.605,0.1,881700,{"date":1614,"open":1292,"high":1290,"low":1615,"close":1616,"change":926,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-21",38.59,39.28,1.95,531800,{"date":1620,"open":1621,"high":1290,"low":1622,"close":993,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":993},"2026-01-20",39,38.29,-0.96,-2.43,907500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-16",38.65,39.78,38.5,39.49,0.7,1.8,1017100,{"date":1636,"open":1293,"high":1588,"low":1284,"close":991,"change":24,"percent_change":1637,"volume":1638,"transactions":9,"vwap":991},"2026-01-15",0.08,794100,{"date":1640,"open":1290,"high":1641,"low":1642,"close":1643,"change":407,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-14",39.62,38.73,38.76,-1.3,961100,{"date":1647,"open":858,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-13",39.29,38.15,39.27,0.53,1.37,1205800,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":42,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-12",38.0099983,38.9,38.74,1.92,962800,{"date":1662,"open":1663,"high":1664,"low":947,"close":1656,"change":556,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1656},"2026-01-09",38.27,38.56,0.56,646000,{"date":1668,"open":1669,"high":963,"low":1670,"close":1671,"change":535,"percent_change":973,"volume":1672,"transactions":9,"vwap":1671},"2026-01-08",38.8,37.73,37.8,737000,{"date":1674,"open":1609,"high":1330,"low":1628,"close":948,"change":1061,"percent_change":1675,"volume":1676,"transactions":9,"vwap":948},"2026-01-07",-2.68,939200,{"date":1678,"open":152,"high":1401,"low":954,"close":1266,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1266},"2026-01-06",0.22,0.55,940000,{"date":1683,"open":978,"high":1545,"low":991,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-05",39.68,-0.21,-0.53,1292400,{"date":1689,"open":1669,"high":1690,"low":1691,"close":1692,"change":462,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-02",40.029999,38.66,39.89,4.04,817800,{"date":1696,"open":1697,"high":1664,"low":1698,"close":1699,"change":25,"percent_change":925,"volume":1700,"transactions":9,"vwap":1699},"2025-12-31",38.26,38.17,38.34,522300,{"date":1702,"open":1703,"high":954,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-30",38.93,38.205,38.23,-0.72,-1.85,859200,{"date":1710,"open":971,"high":1711,"low":1712,"close":1713,"change":1382,"percent_change":656,"volume":1714,"transactions":9,"vwap":1713},"2025-12-29",39.255,38.745,38.95,627000,{"date":1716,"open":1621,"high":994,"low":1669,"close":1717,"change":813,"percent_change":941,"volume":1718,"transactions":9,"vwap":1717},"2025-12-26",39.02,662000,{"date":1720,"open":1621,"high":1368,"low":971,"close":938,"change":925,"percent_change":926,"volume":1721,"transactions":9,"vwap":938},"2025-12-24",344100,{"date":1723,"open":1658,"high":1724,"low":1664,"close":913,"change":213,"percent_change":1725,"volume":1726,"transactions":9,"vwap":913},"2025-12-23",39.049999,0.34,863600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1270,"percent_change":1733,"volume":1625,"transactions":9,"vwap":1732},"2025-12-22",38.31,39.07,38.067001,38.71,1.52,{"date":1735,"open":818,"high":1736,"low":818,"close":819,"change":461,"percent_change":1737,"volume":1738,"transactions":9,"vwap":819},"2025-12-19",38.32,1.36,1414100,{"date":1740,"open":1741,"high":1742,"low":802,"close":837,"change":584,"percent_change":1743,"volume":1744,"transactions":9,"vwap":837},"2025-12-18",37.56,38.145,1.05,1059900,{"date":1746,"open":1747,"high":984,"low":1748,"close":787,"change":513,"percent_change":1749,"volume":1750,"transactions":9,"vwap":787},"2025-12-17",38.94,36.81,-4.07,1234900,{"date":1752,"open":1753,"high":1293,"low":1322,"close":930,"change":305,"percent_change":861,"volume":1754,"transactions":9,"vwap":930},"2025-12-16",38.54,1043000,{"date":1756,"open":924,"high":1703,"low":1757,"close":1758,"change":418,"percent_change":1325,"volume":1759,"transactions":9,"vwap":1758},"2025-12-15",38.545,38.61,638200,{"date":1761,"open":1762,"high":1763,"low":827,"close":1276,"change":450,"percent_change":884,"volume":1764,"transactions":9,"vwap":1276},"2025-12-12",39.0099983,39.299,975500,{"date":1766,"open":946,"high":1308,"low":1767,"close":1768,"change":450,"percent_change":729,"volume":1769,"transactions":9,"vwap":1768},"2025-12-11",38.96,39.09,816100,{"date":1771,"open":1163,"high":1772,"low":1773,"close":1774,"change":305,"percent_change":461,"volume":1775,"transactions":9,"vwap":1774},"2025-12-10",39.74,38.97,39.43,1095400,{"date":1777,"open":1576,"high":1392,"low":1768,"close":1161,"change":439,"percent_change":1294,"volume":1778,"transactions":9,"vwap":1161},"2025-12-09",682400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1616,"change":419,"percent_change":77,"volume":1784,"transactions":9,"vwap":1616},"2025-12-08",40.2,40.29,39.018002,1045600,{"date":1786,"open":1787,"high":1788,"low":1601,"close":1789,"change":1790,"percent_change":884,"volume":1791,"transactions":9,"vwap":1789},"2025-12-05",40.3,40.65,39.71,-0.35,689700,{"date":1793,"open":1794,"high":1421,"low":1300,"close":1602,"change":502,"percent_change":1652,"volume":1795,"transactions":9,"vwap":1602},"2025-12-04",39.51,906200,{"date":1797,"open":1798,"high":1338,"low":1590,"close":946,"change":749,"percent_change":1799,"volume":1800,"transactions":9,"vwap":946},"2025-12-03",40.42,-2.2,935500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1269,"change":1806,"percent_change":934,"volume":1807,"transactions":9,"vwap":1269},"2025-12-02",40.67,41.12,40.17,-0.16,657700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1399,"change":1813,"percent_change":317,"volume":1814,"transactions":9,"vwap":1399},"2025-12-01",41.049999,41.37,40.305,-0.92,904900,{"date":1816,"open":1817,"high":1818,"low":1351,"close":1819,"change":1725,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-28",41.22,41.61,41.49,0.83,617400,{"date":1823,"open":1411,"high":1824,"low":1825,"close":1825,"change":471,"percent_change":749,"volume":1826,"transactions":9,"vwap":1825},"2025-11-26",41.955,41.15,999100,{"date":1828,"open":1413,"high":1254,"low":1283,"close":1829,"change":370,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-25",41.52,1.99,1942100,{"date":1833,"open":1529,"high":1834,"low":1805,"close":1248,"change":1179,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1248},"2025-11-24",41.74,-1.33,2127100,{"date":1838,"open":1839,"high":1840,"low":1141,"close":1387,"change":1841,"percent_change":1564,"volume":1842,"transactions":9,"vwap":1387},"2025-11-21",41.59,41.665,-0.27,1296800,{"date":1844,"open":1199,"high":1845,"low":1536,"close":1846,"change":1847,"percent_change":1061,"volume":1848,"transactions":9,"vwap":1846},"2025-11-20",43.0099983,41.53,-0.45,1343500,{"date":1850,"open":1201,"high":1238,"low":1818,"close":1851,"change":757,"percent_change":472,"volume":1852,"transactions":9,"vwap":1851},"2025-11-19",41.98,1984300,{"date":1854,"open":1213,"high":1855,"low":1515,"close":1487,"change":418,"percent_change":875,"volume":1856,"transactions":9,"vwap":1487},"2025-11-18",42.99,1018600,{"date":1858,"open":1537,"high":1859,"low":1860,"close":1861,"change":156,"percent_change":1820,"volume":1862,"transactions":9,"vwap":1861},"2025-11-17",43.0050011,42.060001,42.59,1153300,{"date":1864,"open":1351,"high":1865,"low":1866,"close":1537,"change":146,"percent_change":1056,"volume":1867,"transactions":9,"vwap":1537},"2025-11-14",42.29,40.617,1081100,{"date":1869,"open":1411,"high":1870,"low":1829,"close":1871,"change":813,"percent_change":339,"volume":1872,"transactions":9,"vwap":1871},"2025-11-13",42.41,41.92,1569900,{"date":1874,"open":1551,"high":1499,"low":1875,"close":1876,"change":481,"percent_change":1376,"volume":1877,"transactions":9,"vwap":1876},"2025-11-12",41.695,42.029999,984100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":513,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-11",42.68,43.11,41.8,42.6,-3.58,1767500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":602,"percent_change":1249,"volume":1892,"transactions":9,"vwap":1891},"2025-11-10",44.97,45.099998,44.02,44.18,850500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":24,"percent_change":276,"volume":1899,"transactions":9,"vwap":1898},"2025-11-07",43.74,44.54,42.98,44.43,1896100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-06",43.41,44.41,42.87,44.4,1.49,3.47,1642900,{"date":1910,"open":1911,"high":1912,"low":1527,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-05",43.71,44.53,42.91,-0.85,-1.94,1417100,{"date":1918,"open":1521,"high":1919,"low":1238,"close":1920,"change":676,"percent_change":1179,"volume":1921,"transactions":9,"vwap":1920},"2025-11-04",44.26,43.76,1551300,{"date":1923,"open":1924,"high":1925,"low":1913,"close":1926,"change":163,"percent_change":1927,"volume":1744,"transactions":9,"vwap":1926},"2025-11-03",43.42,44.379,44,1.71,{"date":1929,"open":1930,"high":1931,"low":1411,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-31",42.3,43.68,43.26,1.08,2.56,2110800,{"date":1937,"open":1861,"high":1938,"low":1939,"close":1940,"change":821,"percent_change":525,"volume":1941,"transactions":9,"vwap":1940},"2025-10-30",43.12,41.97,42.18,1485900,{"date":1943,"open":1200,"high":1944,"low":1522,"close":1551,"change":1134,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1551},"2025-10-29",43.99,-1.68,1308800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1514,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1514},"2025-10-28",43.044998,44.71,42.525,2.5,6.11,2176000,{"date":1956,"open":1957,"high":1958,"low":1149,"close":1959,"change":925,"percent_change":1089,"volume":1960,"transactions":9,"vwap":1959},"2025-10-27",40.77,41.145,40.89,921900,{"date":1962,"open":1314,"high":1963,"low":1346,"close":1964,"change":106,"percent_change":371,"volume":1965,"transactions":9,"vwap":1964},"2025-10-24",40.705,40.6,646800,{"date":1967,"open":1616,"high":1968,"low":1713,"close":1969,"change":964,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-23",39.66,39.59,1.15,682300,{"date":1973,"open":977,"high":1974,"low":1975,"close":1299,"change":1976,"percent_change":1187,"volume":1977,"transactions":9,"vwap":1299},"2025-10-22",39.88,38.715,-0.31,810800,{"date":1979,"open":1154,"high":1329,"low":1163,"close":1980,"change":1623,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-21",39.45,-2.38,696400,{"date":1984,"open":1798,"high":1247,"low":979,"close":1269,"change":964,"percent_change":121,"volume":1985,"transactions":9,"vwap":1269},"2025-10-20",609000,{"date":1987,"open":1395,"high":1546,"low":1988,"close":1282,"change":884,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1282},"2025-10-17",39.715,-2.13,792700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":908,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-16",40.98,41.73,40.675,40.83,0.47,989100,{"date":2000,"open":1692,"high":1996,"low":1969,"close":1375,"change":862,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1375},"2025-10-15",3.54,1245900,{"date":2004,"open":1669,"high":1772,"low":1615,"close":1394,"change":765,"percent_change":1623,"volume":2005,"transactions":9,"vwap":1394},"2025-10-14",1180200,{"date":2007,"open":939,"high":1601,"low":2008,"close":1601,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1601},"2025-10-13",38.034,2.01,5.34,1109000,{"date":2013,"open":1705,"high":2014,"low":826,"close":837,"change":821,"percent_change":2015,"volume":2016,"transactions":9,"vwap":837},"2025-10-10",38.685,-1.26,1045400,{"date":2018,"open":972,"high":1603,"low":999,"close":945,"change":316,"percent_change":2019,"volume":2020,"transactions":9,"vwap":945},"2025-10-09",-1.7,986400,{"date":2022,"open":2023,"high":1163,"low":1697,"close":1643,"change":950,"percent_change":987,"volume":2024,"transactions":9,"vwap":1643},"2025-10-08",38.46,1566200,{"date":2026,"open":834,"high":921,"low":2027,"close":2028,"change":275,"percent_change":265,"volume":2029,"transactions":9,"vwap":2028},"2025-10-07",37.955,38.09,909200,{"date":2031,"open":867,"high":1649,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-06",36.16,38.07,2.23,6.22,1556300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":796,"change":203,"percent_change":1725,"volume":2042,"transactions":9,"vwap":796},"2025-10-03",35.76,36.080002,35.465,794400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":655,"percent_change":723,"volume":2049,"transactions":9,"vwap":2048},"2025-10-02",35.97,36.12,35.49,35.72,1081700,{"date":2051,"open":2052,"high":772,"low":2052,"close":2053,"change":1737,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-01",34.39,35.78,3.95,1406900,{"date":2057,"open":2058,"high":756,"low":2059,"close":2060,"change":1325,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-30",34.71,34.195,34.42,-1.04,826900,{"date":2064,"open":2065,"high":2066,"low":499,"close":2067,"change":1679,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-29",34.64,35.080002,34.78,0.64,884400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1665,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-26",34.099998,34.67,33.96,34.56,1.65,851900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":765,"percent_change":472,"volume":2084,"transactions":9,"vwap":2083},"2025-09-25",34.24,34.34,33.46,34,1153700,{"date":2086,"open":2087,"high":746,"low":2088,"close":2089,"change":285,"percent_change":950,"volume":2090,"transactions":9,"vwap":2089},"2025-09-24",34.15,33.95,34.38,699900,{"date":2092,"open":2093,"high":2060,"low":2094,"close":2087,"change":838,"percent_change":1402,"volume":2095,"transactions":9,"vwap":2087},"2025-09-23",34.25,33.99,647100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":748,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":748},"2025-09-22",33.92,34.31,33.45,0.42,1.24,857700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":750,"volume":2111,"transactions":9,"vwap":2109},"2025-09-19",34.82,34.87,33.735,33.76,-0.88,1044900,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2065,"change":1089,"percent_change":295,"volume":2116,"transactions":9,"vwap":2065},"2025-09-18",34.0099983,35.040001,858900,{"date":2118,"open":2119,"high":692,"low":2120,"close":498,"change":1976,"percent_change":876,"volume":2121,"transactions":9,"vwap":498},"2025-09-17",34.3,33.78,551600,{"date":2123,"open":2065,"high":2124,"low":2125,"close":2080,"change":676,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2080},"2025-09-16",34.85,34.23,-0.7,826500,{"date":2129,"open":705,"high":2130,"low":2131,"close":2132,"change":1651,"percent_change":1003,"volume":2133,"transactions":9,"vwap":2132},"2025-09-15",34.52,34.07,34.48,550500,{"date":2135,"open":599,"high":2136,"low":2137,"close":2088,"change":276,"percent_change":556,"volume":2138,"transactions":9,"vwap":2088},"2025-09-12",34.049999,33.54,554900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":266,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-11",33.68,34.285,33.655,33.88,0.5,754300,{"date":2148,"open":2072,"high":2149,"low":599,"close":599,"change":1685,"percent_change":491,"volume":2150,"transactions":9,"vwap":599},"2025-09-10",34.193,490200,{"date":2152,"open":2153,"high":2136,"low":2154,"close":2098,"change":1651,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2098},"2025-09-09",33.62,33.565,1.59,702300,{"date":2158,"open":2159,"high":2160,"low":600,"close":460,"change":2161,"percent_change":502,"volume":2162,"transactions":9,"vwap":460},"2025-09-08",33.27,33.41,0.18,799000,{"date":2164,"open":2165,"high":712,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-05",33.87,32.825,33.21,-0.41,-1.22,1125500,{"date":2172,"open":2173,"high":599,"low":2174,"close":2153,"change":141,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2153},"2025-09-04",32.99,32.81,2,986100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1011,"percent_change":1325,"volume":2183,"transactions":9,"vwap":2182},"2025-09-03",32.98,33.16,32.76,32.96,1000500,{"date":2185,"open":601,"high":2153,"low":2186,"close":2187,"change":491,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-02",32.79,33.080002,-1.84,1002200,{"date":2191,"open":2098,"high":672,"low":2192,"close":500,"change":1706,"percent_change":2193,"volume":2194,"transactions":9,"vwap":500},"2025-08-29",33.521,-2.09,989700,{"date":2196,"open":673,"high":711,"low":2197,"close":2060,"change":126,"percent_change":42,"volume":2198,"transactions":9,"vwap":2060},"2025-08-28",34.107,520300,{"date":2200,"open":2201,"high":2202,"low":2088,"close":705,"change":2203,"percent_change":1997,"volume":2204,"transactions":9,"vwap":705},"2025-08-27",34.029999,34.32,0.16,555900,{"date":2206,"open":599,"high":2207,"low":2143,"close":2114,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2114},"2025-08-26",34.13,0.48,1.43,689200,{"date":2212,"open":673,"high":2213,"low":2214,"close":675,"change":1406,"percent_change":2215,"volume":2216,"transactions":9,"vwap":675},"2025-08-25",34.35,33.4,-2.02,644600,{"date":2218,"open":2219,"high":2060,"low":2219,"close":673,"change":1820,"percent_change":546,"volume":2220,"transactions":9,"vwap":673},"2025-08-22",33.43,397500,{"date":2222,"open":511,"high":2223,"low":446,"close":460,"change":853,"percent_change":1011,"volume":2224,"transactions":9,"vwap":460},"2025-08-21",33.57,547800,{"date":2226,"open":2227,"high":2109,"low":469,"close":2219,"change":418,"percent_change":645,"volume":2228,"transactions":9,"vwap":2219},"2025-08-20",33.67,618200,{"date":2230,"open":487,"high":487,"low":634,"close":2223,"change":1806,"percent_change":757,"volume":2231,"transactions":9,"vwap":2223},"2025-08-19",689600,{"date":2233,"open":2141,"high":2087,"low":2234,"close":2235,"change":995,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-18",33.555,33.73,0.84,1054600,{"date":2239,"open":2240,"high":2109,"low":2181,"close":2100,"change":1997,"percent_change":2209,"volume":2241,"transactions":9,"vwap":2100},"2025-08-15",32.91,723900,{"date":2243,"open":2244,"high":682,"low":2245,"close":2179,"change":956,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2179},"2025-08-14",33.59,32.792,-2.37,619500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2120,"change":151,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2120},"2025-08-13",33.47,33.82,33.36,1.14,719500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2214,"change":556,"percent_change":627,"volume":2260,"transactions":9,"vwap":2214},"2025-08-12",33.13,33.597,32.985,628500,{"date":2262,"open":2263,"high":2235,"low":2264,"close":610,"change":1706,"percent_change":2265,"volume":2266,"transactions":9,"vwap":610},"2025-08-11",33.72,33.040001,-2.12,1113900,{"date":2268,"open":2269,"high":2269,"low":2270,"close":712,"change":645,"percent_change":2169,"volume":2271,"transactions":9,"vwap":712},"2025-08-08",34.61,33.9,744500,{"date":2273,"open":2089,"high":2274,"low":720,"close":2275,"change":713,"percent_change":714,"volume":2276,"transactions":9,"vwap":2275},"2025-08-07",34.625,34.33,800700,{"date":2278,"open":2275,"high":2279,"low":458,"close":672,"change":814,"percent_change":884,"volume":1764,"transactions":9,"vwap":672},"2025-08-06",34.66,{"date":2281,"open":2132,"high":564,"low":498,"close":2202,"change":338,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2202},"2025-08-05",-0.23,894000,{"date":2285,"open":703,"high":2269,"low":2270,"close":1104,"change":502,"percent_change":2155,"volume":2286,"transactions":9,"vwap":1104},"2025-08-04",648600,{"date":2288,"open":2289,"high":2290,"low":487,"close":591,"change":666,"percent_change":2291,"volume":2292,"transactions":9,"vwap":591},"2025-08-01",36.049999,36.525,-7.56,1348300,{"date":2294,"open":2295,"high":2296,"low":1055,"close":891,"change":24,"percent_change":1637,"volume":2297,"transactions":9,"vwap":891},"2025-07-31",36.4,37,1220700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":266,"percent_change":1997,"volume":2304,"transactions":9,"vwap":2303},"2025-07-30",36.51,36.925,36.27,36.6,851700,{"date":2306,"open":2307,"high":801,"low":2308,"close":866,"change":471,"percent_change":2309,"volume":2310,"transactions":9,"vwap":866},"2025-07-29",36.78,36.25,-1.01,795200,{"date":2312,"open":2313,"high":2314,"low":2289,"close":2315,"change":156,"percent_change":193,"volume":2316,"transactions":9,"vwap":2315},"2025-07-28",36.45,36.91,36.8,696000,{"date":2318,"open":2319,"high":2320,"low":890,"close":2313,"change":1402,"percent_change":602,"volume":2321,"transactions":9,"vwap":2313},"2025-07-25",36.41,36.52,593900,{"date":2323,"open":2324,"high":2325,"low":898,"close":2326,"change":2168,"percent_change":472,"volume":2327,"transactions":9,"vwap":2326},"2025-07-24",36.5,36.959,36.54,662200,{"date":2329,"open":2303,"high":2330,"low":2326,"close":2330,"change":964,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-23",36.95,1.23,630900,{"date":2334,"open":777,"high":2300,"low":2335,"close":2324,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2324},"2025-07-22",35.86,0.44,1.22,806200,{"date":2340,"open":2313,"high":1047,"low":2341,"close":2342,"change":2343,"percent_change":956,"volume":2344,"transactions":9,"vwap":2342},"2025-07-21",35.975,36.060001,-0.29,749400,{"date":2346,"open":2347,"high":2313,"low":2348,"close":763,"change":1743,"percent_change":2349,"volume":2350,"transactions":9,"vwap":763},"2025-07-18",35.59,35.395,2.97,1350400,{"date":2352,"open":555,"high":779,"low":2353,"close":2354,"change":995,"percent_change":1024,"volume":2355,"transactions":9,"vwap":2354},"2025-07-17",34.755,35.3,777700,{"date":2357,"open":520,"high":520,"low":609,"close":509,"change":2343,"percent_change":398,"volume":2304,"transactions":9,"vwap":509},"2025-07-16",{"date":2359,"open":2360,"high":2361,"low":581,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-15",33.69,35.58,35.31,1.98,5.94,1619300,{"date":2367,"open":448,"high":489,"low":2368,"close":2369,"change":2145,"percent_change":1733,"volume":2370,"transactions":9,"vwap":2369},"2025-07-14",32.73,33.33,917100,{"date":2372,"open":438,"high":469,"low":2373,"close":2374,"change":407,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-11",32.65,32.83,-1.53,634600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":426,"change":1841,"percent_change":956,"volume":2382,"transactions":9,"vwap":426},"2025-07-10",33.5,33.691,32.875,1128700,{"date":2384,"open":2385,"high":582,"low":2386,"close":662,"change":1665,"percent_change":2387,"volume":2388,"transactions":9,"vwap":662},"2025-07-09",33.31,33.049999,1.69,879900,{"date":2390,"open":2391,"high":2391,"low":2181,"close":2386,"change":1553,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2386},"2025-07-08",33.83,-2.39,759600,{"date":2395,"open":2074,"high":2396,"low":611,"close":591,"change":602,"percent_change":1134,"volume":2397,"transactions":9,"vwap":591},"2025-07-07",34.28,689500,{"date":2399,"open":2400,"high":673,"low":2400,"close":720,"change":71,"percent_change":2401,"volume":2402,"transactions":9,"vwap":720},"2025-07-03",33.11,2.71,1201200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2167,"change":1725,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2167},"2025-07-02",32.72,33.49,32.652,1.03,959900,{"date":2411,"open":2412,"high":457,"low":2413,"close":2414,"change":234,"percent_change":192,"volume":2415,"transactions":9,"vwap":2414},"2025-07-01",32.86,32.71,32.87,843700,{"date":2417,"open":2418,"high":2414,"low":395,"close":2419,"change":116,"percent_change":838,"volume":2420,"transactions":9,"vwap":2419},"2025-06-30",32.44,32.78,974100,{"date":2422,"open":2423,"high":2414,"low":2424,"close":2186,"change":266,"percent_change":861,"volume":2425,"transactions":9,"vwap":2186},"2025-06-27",32.4,32.35,1215800,{"date":2427,"open":369,"high":2428,"low":2429,"close":2430,"change":285,"percent_change":1089,"volume":2431,"transactions":9,"vwap":2430},"2025-06-26",32.755,32.34,32.62,590200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1841,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-06-25",32.59,32.896,31.905,32.39,-0.83,686500,{"date":2441,"open":2442,"high":448,"low":2443,"close":633,"change":294,"percent_change":2444,"volume":2445,"transactions":9,"vwap":633},"2025-06-24",32.19,32.07,1.9,956200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":627,"percent_change":2009,"volume":2452,"transactions":9,"vwap":2451},"2025-06-23",31.4,32.28,31.35,32.049999,1573400,{"date":2454,"open":377,"high":378,"low":2455,"close":2456,"change":875,"percent_change":2061,"volume":2457,"transactions":9,"vwap":2456},"2025-06-20",31.19,31.42,1490000,{"date":2459,"open":2460,"high":414,"low":2461,"close":368,"change":1402,"percent_change":941,"volume":2176,"transactions":9,"vwap":368},"2025-06-18",31.85,31.63,{"date":2463,"open":2449,"high":2464,"low":2465,"close":653,"change":1049,"percent_change":2466,"volume":2467,"transactions":9,"vwap":653},"2025-06-17",32.37,31.65,-1.97,938400,{"date":2469,"open":2464,"high":2186,"low":2470,"close":2471,"change":908,"percent_change":1225,"volume":2472,"transactions":9,"vwap":2471},"2025-06-16",32.23,32.48,833900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":415,"change":1679,"percent_change":306,"volume":2478,"transactions":9,"vwap":415},"2025-06-13",31.9,32.3,31.73,762400,{"date":2480,"open":643,"high":427,"low":2481,"close":2443,"change":593,"percent_change":1997,"volume":2332,"transactions":9,"vwap":2443},"2025-06-12",31.795,{"date":2483,"open":2424,"high":654,"low":2484,"close":404,"change":934,"percent_change":781,"volume":2485,"transactions":9,"vwap":404},"2025-06-11",31.77,953300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2208,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-10",32.02,32.33,31.88,32.31,1.51,1159800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":378,"change":1532,"percent_change":2499,"volume":2500,"transactions":9,"vwap":378},"2025-06-09",30.6,32.14,30.45,7.5,1936100,{"date":2502,"open":2503,"high":2504,"low":283,"close":2505,"change":1037,"percent_change":892,"volume":2506,"transactions":9,"vwap":2505},"2025-06-06",29.59,29.967,29.61,687000,{"date":2508,"open":2509,"high":326,"low":2510,"close":2511,"change":1637,"percent_change":192,"volume":2512,"transactions":9,"vwap":2511},"2025-06-05",29.7,29.135,29.57,766100,{"date":2514,"open":2496,"high":2515,"low":2516,"close":2517,"change":2061,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-04",30.65,29.33,29.49,-3.41,1253300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":565,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-03",29.1,30.56,29.058001,30.53,5.42,1160500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":419,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-02",29.35,29.41,28.765,28.96,-1.46,1056300,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":1637,"percent_change":192,"volume":2541,"transactions":9,"vwap":2540},"2025-05-30",28.9,29.56,29.39,829700,{"date":2543,"open":2544,"high":264,"low":2545,"close":2546,"change":471,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-29",29.83,29.28,29.31,-1.25,661000,{"date":2550,"open":2551,"high":284,"low":2552,"close":2553,"change":925,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-05-28",29.4,29.34,29.68,0.99,1052200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2540,"change":461,"percent_change":1070,"volume":2561,"transactions":9,"vwap":2540},"2025-05-27",29.08,29.58,28.85,981300,{"date":2563,"open":2564,"high":2533,"low":2565,"close":2566,"change":193,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-23",27.88,27.79,28.88,3.44,941600,{"date":2570,"open":2560,"high":2571,"low":2572,"close":201,"change":646,"percent_change":2573,"volume":2574,"transactions":9,"vwap":201},"2025-05-22",29.030001,27.72,-4.42,1086100,{"date":2576,"open":2505,"high":273,"low":2577,"close":2578,"change":491,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-05-21",29.15,29.21,-2.08,794300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2544,"change":2168,"percent_change":1250,"volume":2586,"transactions":9,"vwap":2544},"2025-05-20",30.13,30.38,29.66,772300,{"date":2588,"open":2503,"high":2589,"low":2517,"close":251,"change":126,"percent_change":1820,"volume":2590,"transactions":9,"vwap":251},"2025-05-19",30.33,592200,{"date":2592,"open":261,"high":2593,"low":2594,"close":2595,"change":285,"percent_change":1501,"volume":2596,"transactions":9,"vwap":2595},"2025-05-16",30.17,29.65,29.99,1238800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":214,"percent_change":565,"volume":2603,"transactions":9,"vwap":2602},"2025-05-15",29.36,29.81,29.070999,29.76,742400,{"date":2605,"open":302,"high":2606,"low":2607,"close":2608,"change":813,"percent_change":471,"volume":2609,"transactions":9,"vwap":2608},"2025-05-14",29.585,29.07,29.3,955500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2531,"change":2145,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2531},"2025-05-13",29,29.54,28.94,1.73,1169700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":24,"volume":2624,"transactions":9,"vwap":2622},"2025-05-12",28.98,29.23,28.55,28.91,0.01,917500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2538,"change":141,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2538},"2025-05-09",28.43,28.97,28.375,2.34,794500,{"date":2633,"open":2634,"high":19,"low":2635,"close":2636,"change":736,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-08",28,27.845,28.24,1.47,780100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":266,"percent_change":294,"volume":2645,"transactions":9,"vwap":2644},"2025-05-07",27.62,28.29,27.473,27.83,792500,{"date":2647,"open":2648,"high":2634,"low":2648,"close":2649,"change":925,"percent_change":1118,"volume":2650,"transactions":9,"vwap":2649},"2025-05-06",27.27,27.66,697400,{"date":2652,"open":2627,"high":200,"low":2653,"close":2654,"change":729,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-05",27.3,27.37,-3.05,738700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":220,"change":1847,"percent_change":2662,"volume":2663,"transactions":9,"vwap":220},"2025-05-02",28.51,29.14,27.67,-1.57,814800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1679,"percent_change":1501,"volume":2670,"transactions":9,"vwap":2669},"2025-05-01",28.78,29.18,28.57,28.68,967900,{"date":2672,"open":2673,"high":2674,"low":201,"close":2675,"change":450,"percent_change":1597,"volume":2676,"transactions":9,"vwap":2675},"2025-04-30",28.66,28.725,28.46,1335500,{"date":2678,"open":190,"high":2667,"low":2679,"close":2680,"change":24,"percent_change":1611,"volume":2681,"transactions":9,"vwap":2680},"2025-04-29",28.63,28.8,795000,{"date":2683,"open":212,"high":2684,"low":2634,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-04-28",28.805,28.77,0.72,2.57,655400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":830,"percent_change":684,"volume":2695,"transactions":9,"vwap":2694},"2025-04-25",27.86,28.08,27.665,28.049999,514500,{"date":2697,"open":2641,"high":210,"low":2698,"close":2699,"change":584,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-04-24",27.406,27.81,1.42,432800,{"date":2703,"open":2634,"high":2704,"low":2653,"close":2705,"change":1011,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-04-23",28.325,27.42,-0.44,724000,{"date":184,"open":2709,"high":2710,"low":180,"close":2711,"change":1725,"percent_change":1309,"volume":2712,"transactions":9,"vwap":2711},27.2,27.895,27.54,1015700]