[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BN":3,"stock-historical-BN":34,"homepage-market-summary":2611},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BN","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 Corporation","NYSE",null,"Common Stock","Brookfield Corp is an investment firm focused on building long-term wealth for institutions and individuals, operating through seven segments: Asset Management, Wealth Solutions, Renewable Power and Transition, Infrastructure, Private Equity (which generates the highest revenue), Real Estate, and Corporate Activities. The company invests in real assets that form the backbone of the economy to deliver risk-adjusted returns to stakeholders, with the majority of its revenue coming from Asset Management. It has a presence across the United Kingdom, the United States (which contributes the highest revenue), Australia, Canada, Brazil, India, Colombia, Germany, other parts of Europe, other parts of Asia, and additional countries.","250,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.7584,0.28,"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},36.92,37.14,37.27,36.56,36.54,0.38,1.04,6441247.619619,52550,36.9814,49.57,35.69,4723005.568382578,8.9,10772,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":29,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":19,"start_date":43,"end_date":5},32.57333,4331491,1580994097.664027,10.65,"2025-04-22",[45,46,55,66,76,87,97,107,117,128,138,148,159,170,180,191,202,212,222,232,242,253,262,273,282,292,302,313,324,334,343,352,363,373,383,394,405,415,426,436,447,456,465,474,484,495,506,515,526,534,543,553,561,569,577,584,592,601,608,616,624,632,641,647,655,662,669,675,684,690,696,702,708,716,722,731,740,746,754,760,769,777,785,791,798,806,813,819,827,834,840,848,855,859,865,872,878,887,895,899,905,914,922,931,938,944,950,958,966,974,981,988,995,1002,1009,1017,1023,1029,1037,1044,1050,1057,1061,1067,1075,1081,1088,1095,1102,1110,1119,1126,1131,1137,1144,1151,1158,1165,1173,1180,1187,1192,1201,1210,1216,1223,1229,1234,1242,1247,1251,1258,1264,1268,1274,1281,1287,1295,1303,1309,1316,1322,1331,1338,1347,1353,1357,1361,1366,1371,1376,1382,1386,1392,1397,1402,1407,1414,1422,1430,1437,1444,1452,1459,1467,1473,1480,1487,1494,1500,1504,1508,1515,1519,1526,1529,1534,1539,1544,1549,1554,1560,1565,1573,1580,1583,1586,1590,1594,1599,1604,1608,1612,1618,1625,1631,1638,1644,1650,1655,1659,1664,1671,1676,1679,1683,1688,1693,1698,1702,1707,1713,1719,1723,1729,1734,1738,1741,1744,1749,1753,1757,1761,1764,1770,1776,1782,1790,1794,1802,1808,1815,1822,1831,1837,1845,1852,1861,1868,1876,1884,1893,1901,1906,1914,1919,1925,1933,1941,1950,1958,1965,1973,1980,1987,1994,2001,2006,2013,2020,2028,2035,2042,2049,2055,2059,2065,2071,2079,2084,2090,2096,2101,2108,2113,2121,2126,2133,2137,2141,2147,2153,2160,2168,2175,2182,2188,2196,2201,2209,2217,2225,2232,2239,2247,2251,2258,2266,2274,2282,2289,2298,2305,2312,2318,2325,2333,2340,2349,2357,2361,2369,2377,2383,2390,2397,2405,2412,2420,2427,2433,2440,2448,2455,2462,2469,2476,2482,2489,2496,2500,2507,2513,2522,2530,2536,2543,2550,2558,2566,2574,2581,2587,2595,2604],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":47,"open":48,"high":49,"low":30,"close":23,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-01",36.48,36.71,0.08,0.22,6634769.712194,53985,36.2276,{"date":56,"open":57,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",36.64,36.67,36.125,36.46,-0.03,-0.08,7368249.15712,48934,36.4572,{"date":67,"open":68,"high":69,"low":70,"close":71,"change":51,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-29",36.23,36.505,36.08,36.49,0.61,5609482.880833,43315,36.3051,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-28",36.72,36.81,36.2,36.27,-0.6,-1.63,6399693.656293,49271,36.4223,{"date":88,"open":89,"high":90,"low":48,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",36.77,37.06,36.87,0.24,0.66,3259082.844509,26880,36.8135,{"date":98,"open":99,"high":100,"low":68,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",36.83,36.88,36.63,-0.46,-1.24,4352882.388879,37156,36.5568,{"date":108,"open":109,"high":110,"low":90,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",37.5,37.695,37.09,-0.76,-2.01,6167907.144436,44042,37.2253,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",38.43,38.5,37.79,37.85,-0.13,-0.34,5052294.954704,43793,38.0159,{"date":129,"open":130,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",38.25,37.535,37.98,0.47,1.25,4761853.65082,35603,37.9305,{"date":139,"open":140,"high":141,"low":19,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",37.12,37.665,37.51,0.32,0.86,6283960.686825,44773,37.3939,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",37.7,37.795,36.905,37.19,0.16,0.43,4877516.782415,39841,37.177,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",37.37,37.735,36.665,37.03,-0.1,-0.27,4162354.384106,36253,37.233,{"date":171,"open":109,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",37.58,37.02,37.13,-0.48,-1.28,3667578.463347,33570,37.2301,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",38,38.1,37.365,37.61,-0.61,-1.6,4443528.437998,40253,37.6582,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",38.68,38.7,38.03,38.22,0.17,0.45,3544306.179809,32359,38.2341,{"date":203,"open":204,"high":205,"low":122,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",38.21,38.315,38.05,-0.47,-1.22,5923441.073115,49471,38.043,{"date":213,"open":214,"high":215,"low":120,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-09",39.18,39.21,38.52,-0.75,-1.91,8358914.739063,42005,38.6423,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",40.5,39.26,39.27,-1.04,-2.58,5192098.088617,38876,39.5806,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":166,"volume":239,"transactions":240,"vwap":241},"2026-09-04",40,40.595,39.91,40.31,-0.11,2551623.053982,25043,40.3344,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-03",40.22,40.49,39.87,40.42,0.71,1.79,2746255.146779,30862,40.2011,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":61,"percent_change":62,"volume":259,"transactions":260,"vwap":261},"2026-09-02",39.76,40.29,39.62,39.71,4288163.749039,40805,39.8894,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-01",40.66,40.78,39.59,39.74,-1.48,-3.59,6310752.939425,55295,39.9155,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":238,"percent_change":166,"volume":279,"transactions":280,"vwap":281},"2026-08-31",41.2,41.38,40.77,41.22,4175861.271966,36303,41.2216,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":165,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-28",41.68,41.7099,41.0805,41.33,-0.24,3660788.025116,29153,41.3504,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":288,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-27",41.795,41.86,41.37,41.43,-0.58,2693848.033816,29349,41.5448,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-26",42.13,42.23,41.65,41.67,-0.45,-1.07,2250220.715126,25163,41.8901,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-25",42.17,42.3015,41.78,42.12,0.15,0.36,2442694.132186,28947,42.0544,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":16,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-24",41.71,42.08,41.41,41.97,0.67,3027393.016682,34331,41.8058,{"date":335,"open":336,"high":304,"low":337,"close":338,"change":143,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-21",41.75,41.6,41.69,0.77,2740698.879274,27377,41.784,{"date":344,"open":345,"high":346,"low":296,"close":296,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-20",42.02,42.27,-0.78,-1.85,3503741.88846,34646,41.7061,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-19",42.63,42.81,42.085,42.15,0.02,0.05,2867930.097561,33568,42.3523,{"date":364,"open":365,"high":366,"low":367,"close":304,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-18",42.45,42.575,41.77,-0.62,-1.45,3848483.116236,39050,42.0747,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-17",43.5,43.7454,42.75,-1.1,-2.51,4175269.656284,37078,43.037,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-14",45,45.04,43.310101,43.85,-1.26,-2.79,5509629.623049,55370,43.7084,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-13",44.87,45.37,43.99,45.11,0.42,0.94,4504655.272987,47431,44.6701,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":238,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-12",45.18,45.2445,44.2,44.69,-0.25,4659752.49119,48194,44.5244,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-11",44.45,45.6199,44.36,44.8,0.52,1.17,5807820.951571,49982,45.0579,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":198,"volume":433,"transactions":434,"vwap":435},"2026-08-10",43.82,44.3991,43.78,44.28,0.2,3001253.232784,32818,44.161,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-07",44.35,44.59,43.915,44.08,0.1,0.23,3327739.073351,37626,44.1486,{"date":448,"open":449,"high":450,"low":440,"close":451,"change":452,"percent_change":389,"volume":453,"transactions":454,"vwap":455},"2026-08-06",44.56,44.76,43.98,-0.56,2876602.578691,34086,44.2087,{"date":457,"open":385,"high":458,"low":459,"close":460,"change":62,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-05",45.09,44.075,44.54,-0.18,5165310.386846,48756,44.5309,{"date":466,"open":398,"high":396,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-04",43.61,44.62,1.09,2.5,5194819.257889,55789,44.4673,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":36,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",42.85,43.63,42.8301,43.53,2.35,9047395.553306,59423,43.2169,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-31",41.82,42.86,41.81,42.53,0.5,1.19,4440028.633415,46941,42.5357,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-30",42.05,42.245,41.599,42.03,0.34,0.82,3716229.757476,42140,41.9824,{"date":507,"open":508,"high":509,"low":510,"close":338,"change":511,"percent_change":187,"volume":512,"transactions":513,"vwap":514},"2026-07-29",42.19,42.406,41.23,-0.68,4211995.887766,50211,41.7464,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-28",41.99,42.59,41.55,42.37,0.29,0.69,4225016.173902,42761,42.2881,{"date":527,"open":318,"high":528,"low":295,"close":327,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",42.51,0.41,0.98,4023532.828676,40362,42.1456,{"date":535,"open":519,"high":536,"low":537,"close":307,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-24",42.1299,41.17,0.46,1.12,3173112.802857,38348,41.6252,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":82,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",41.31,41.46,40.93,41.21,-1.44,5177078.420227,42724,41.2259,{"date":554,"open":555,"high":528,"low":556,"close":488,"change":124,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-22",42.11,41.66,-0.81,2572047.566255,31602,41.958,{"date":562,"open":563,"high":564,"low":357,"close":357,"change":288,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-21",42.55,42.6,-0.57,4182799.31492,41429,42.2843,{"date":570,"open":375,"high":571,"low":346,"close":572,"change":103,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-20",43.69,42.39,-2.84,5574691.290235,53860,42.5803,{"date":578,"open":579,"high":579,"low":580,"close":477,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":477},"2026-07-17",44,43.27,-0.67,-1.51,2342700,{"date":585,"open":586,"high":439,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-16",44.18,43.79,44.3,-0.17,-0.38,3190500,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-15",44.029999,45.080002,43.92,44.47,0.81,1.86,3344200,{"date":602,"open":603,"high":388,"low":604,"close":605,"change":606,"percent_change":522,"volume":607,"transactions":9,"vwap":605},"2026-07-14",43.71,43.13,43.66,0.3,3203100,{"date":609,"open":610,"high":588,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-13",43.74,43.21,43.36,-0.37,-0.85,2471300,{"date":617,"open":612,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-10",43.93,43.29,43.73,0.64,1.49,3127400,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":154,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-09",42.97,43.55,42.64,43.09,0.37,2801300,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-08",43.43,43.46,42.49,42.93,-0.86,-1.96,2891400,{"date":642,"open":579,"high":643,"low":644,"close":587,"change":589,"percent_change":645,"volume":646,"transactions":9,"vwap":587},"2026-07-07",44.12,43.51,-0.39,2570200,{"date":648,"open":649,"high":650,"low":477,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-06",43.64,44.31,43.96,0.53,1.22,4208800,{"date":656,"open":657,"high":658,"low":659,"close":634,"change":93,"percent_change":660,"volume":661,"transactions":9,"vwap":634},"2026-07-02",43.48,43.6,42.92,1.54,3711700,{"date":663,"open":664,"high":665,"low":636,"close":666,"change":667,"percent_change":400,"volume":668,"transactions":9,"vwap":666},"2026-07-01",42.61,43.3,42.77,0.18,2125700,{"date":670,"open":671,"high":659,"low":672,"close":518,"change":198,"percent_change":673,"volume":674,"transactions":9,"vwap":518},"2026-06-30",42.099998,41.93,1.07,4029200,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-29",43.31,43.45,41.9,42.14,-0.73,-1.7,3332900,{"date":685,"open":686,"high":687,"low":528,"close":686,"change":123,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-26",42.87,43.22,-0.3,3026900,{"date":691,"open":692,"high":571,"low":354,"close":693,"change":694,"percent_change":154,"volume":695,"transactions":9,"vwap":693},"2026-06-25",43.4,43,0.07,3346500,{"date":697,"open":698,"high":698,"low":354,"close":637,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":637},"2026-06-24",43.94,-1.01,-2.3,7493000,{"date":703,"open":704,"high":409,"low":657,"close":698,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":698},"2026-06-23",43.75,-0.19,-0.43,4164100,{"date":709,"open":710,"high":385,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-22",44.16,43.87,44.13,-0.31,-0.7,4194700,{"date":717,"open":458,"high":718,"low":719,"close":720,"change":688,"percent_change":581,"volume":721,"transactions":9,"vwap":720},"2026-06-18",45.32,44.24,44.44,3709000,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-17",45.51,46.39,44.72,44.74,-0.93,-2.04,4415300,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-16",45.9,46.15,45.47,45.67,-0.01,-0.02,3490900,{"date":741,"open":742,"high":743,"low":736,"close":744,"change":133,"percent_change":25,"volume":745,"transactions":9,"vwap":744},"2026-06-15",46.26,46.5,45.68,3988600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":667,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-12",45.48,45.7,45.060001,45.21,0.4,3340700,{"date":755,"open":756,"high":595,"low":757,"close":758,"change":400,"percent_change":401,"volume":759,"transactions":9,"vwap":758},"2026-06-11",44.71,43.84,45.029999,3943700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-10",45.099998,45.71,44.58,44.61,-0.9,-1.98,3978700,{"date":770,"open":771,"high":772,"low":773,"close":724,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":724},"2026-06-09",44.65,45.65,44.43,1.28,2.89,5335000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":613,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-08",44.73,45.040001,44.060001,44.23,-0.83,6171600,{"date":786,"open":779,"high":420,"low":787,"close":788,"change":308,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-05",44.09,44.6,-1,3503100,{"date":792,"open":710,"high":793,"low":794,"close":795,"change":422,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-04",45.15,44.02,45.049999,2.67,4515800,{"date":799,"open":588,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-03",44.41,43.57,43.88,-1.71,-3.75,6424200,{"date":807,"open":399,"high":808,"low":758,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-02",45.96,45.59,0.27,0.6,3113800,{"date":814,"open":815,"high":816,"low":420,"close":718,"change":166,"percent_change":817,"volume":818,"transactions":9,"vwap":718},"2026-06-01",45.28,45.74,-0.59,4774800,{"date":820,"open":821,"high":822,"low":823,"close":809,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":809},"2026-05-29",45.97,46.52,45.53,-0.49,-1.06,4705200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":694,"percent_change":319,"volume":833,"transactions":9,"vwap":832},"2026-05-28",45.92,46.59,45.34,46.080002,3406400,{"date":835,"open":836,"high":837,"low":772,"close":838,"change":737,"percent_change":738,"volume":839,"transactions":9,"vwap":838},"2026-05-27",46.099998,46.56,46.0099983,3422400,{"date":841,"open":842,"high":843,"low":823,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-26",46,46.7,46.02,0.65,1.43,3070000,{"date":849,"open":850,"high":851,"low":399,"close":397,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":397},"2026-05-22",45.69,45.89,-0.07,-0.15,2514000,{"date":856,"open":385,"high":772,"low":439,"close":857,"change":442,"percent_change":51,"volume":858,"transactions":9,"vwap":857},"2026-05-21",45.44,5277400,{"date":860,"open":861,"high":735,"low":643,"close":831,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":831},"2026-05-20",44.79,1.06,2.39,3911600,{"date":866,"open":867,"high":868,"low":869,"close":431,"change":347,"percent_change":870,"volume":871,"transactions":9,"vwap":431},"2026-05-19",44.91,45.36,44.25,-1.73,4106000,{"date":873,"open":874,"high":875,"low":410,"close":750,"change":175,"percent_change":876,"volume":877,"transactions":9,"vwap":750},"2026-05-18",45.78,46.22,-1.05,5298000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-15",46.64,46.85,45.41,45.54,-1.99,-4.19,5627600,{"date":888,"open":889,"high":890,"low":763,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-14",45.88,48.6,47.53,2.44,5.41,8233200,{"date":896,"open":809,"high":733,"low":458,"close":458,"change":557,"percent_change":897,"volume":898,"transactions":9,"vwap":458},"2026-05-13",-1.76,6875300,{"date":900,"open":875,"high":901,"low":809,"close":733,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":733},"2026-05-12",46.29,-0.44,-0.95,4734800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-11",46.84,47.19,46.16,46.34,-0.74,-1.57,6688100,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-05-08",46.63,47.080002,45.87,0.57,1.23,4556300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-07",46.71,46.95,46.11,46.51,0.06,0.13,6423400,{"date":932,"open":843,"high":933,"low":934,"close":935,"change":72,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-06",47.09,46.13,46.45,1.33,13045700,{"date":939,"open":940,"high":842,"low":867,"close":941,"change":144,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-05",45.25,45.84,1.91,3966400,{"date":945,"open":946,"high":941,"low":410,"close":947,"change":411,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-04",45.16,44.98,-0.55,4151400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":92,"volume":957,"transactions":9,"vwap":955},"2026-05-01",45.5,45.73,44.99,45.23,0.11,5727900,{"date":959,"open":604,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-30",45.2,43.040001,45.12,1.95,4.52,4973100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":825,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-29",44.15,44.46,42.95,43.17,-2.4,5471600,{"date":975,"open":976,"high":977,"low":978,"close":782,"change":817,"percent_change":979,"volume":980,"transactions":9,"vwap":782},"2026-04-28",44.85,44.96,44.0099983,-1.32,6022700,{"date":982,"open":983,"high":874,"low":984,"close":985,"change":986,"percent_change":369,"volume":987,"transactions":9,"vwap":985},"2026-04-27",45.3,44.77,44.82,-0.66,4159000,{"date":989,"open":990,"high":991,"low":867,"close":748,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":748},"2026-04-24",45.4,45.62,0.12,0.26,3292500,{"date":996,"open":997,"high":998,"low":999,"close":868,"change":783,"percent_change":1000,"volume":1001,"transactions":9,"vwap":868},"2026-04-23",45.8,46.24,44.86,-1.8,5415600,{"date":1003,"open":1004,"high":1005,"low":838,"close":1006,"change":411,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-22",46.93,46.99,46.19,-0.54,5562700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":207,"volume":1016,"transactions":9,"vwap":1014},"2026-04-21",46.96,47.68,46.3,46.44,-0.22,5592700,{"date":1018,"open":1019,"high":1020,"low":742,"close":1021,"change":694,"percent_change":319,"volume":1022,"transactions":9,"vwap":1021},"2026-04-20",46.37,46.94,46.66,4816000,{"date":1024,"open":1025,"high":1026,"low":822,"close":830,"change":621,"percent_change":1027,"volume":1028,"transactions":9,"vwap":830},"2026-04-17",46.72,47.6,1.39,5362000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":948,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-16",46.49,46.67,45.91,45.95,-1.18,4905600,{"date":1038,"open":1039,"high":1040,"low":763,"close":743,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":743},"2026-04-15",45.86,46.8,0.95,2.09,6182500,{"date":1045,"open":579,"high":850,"low":1046,"close":1047,"change":599,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-14",43.86,45.55,4.26,6536400,{"date":1051,"open":1052,"high":1053,"low":1052,"close":571,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":571},"2026-04-13",41.76,43.83,1.55,3.68,5992200,{"date":1058,"open":520,"high":1059,"low":345,"close":680,"change":705,"percent_change":308,"volume":1060,"transactions":9,"vwap":680},"2026-04-10",42.76,4875200,{"date":1062,"open":488,"high":1063,"low":1064,"close":1065,"change":16,"percent_change":330,"volume":1066,"transactions":9,"vwap":1065},"2026-04-09",42.62,41.79,42.33,4990300,{"date":1068,"open":1069,"high":1070,"low":295,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-08",42.69,43.2,42.049999,1.27,3.11,9123200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":265,"change":358,"percent_change":359,"volume":1080,"transactions":9,"vwap":265},"2026-04-07",40.45,40.83,40.040001,4435500,{"date":1082,"open":277,"high":1083,"low":1084,"close":1085,"change":123,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-06",41.060001,40.55,40.76,-0.32,3249000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":319,"percent_change":630,"volume":1094,"transactions":9,"vwap":1093},"2026-04-02",39.79,41.16,39.66,40.89,5233800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":810,"percent_change":330,"volume":1101,"transactions":9,"vwap":1100},"2026-04-01",41,41.19,40.38,40.74,9220900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":964,"volume":1109,"transactions":9,"vwap":1107},"2026-03-31",39.51,40.58,39.11,40.47,1.75,6336800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-30",39.39,39.98,38.63,38.72,-0.28,-0.72,9830300,{"date":1120,"open":1121,"high":257,"low":1122,"close":1123,"change":986,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-27",39.47,38.89,39,-1.66,5036000,{"date":1127,"open":1128,"high":224,"low":1112,"close":1092,"change":411,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1092},"2026-03-26",39.42,-0.63,5526100,{"date":1132,"open":234,"high":1133,"low":1134,"close":236,"change":522,"percent_change":1135,"volume":1136,"transactions":9,"vwap":236},"2026-03-25",40.27,39.22,1.76,5909100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1134,"change":1142,"percent_change":298,"volume":1143,"transactions":9,"vwap":1134},"2026-03-24",38.8,39.29,38.32,-0.23,6925900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":491,"percent_change":1073,"volume":1150,"transactions":9,"vwap":1149},"2026-03-23",39.36,39.95,38.97,39.45,5412900,{"date":1152,"open":1153,"high":214,"low":1154,"close":1155,"change":638,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-20",39.07,37.93,38.26,-2.2,6633600,{"date":1159,"open":1160,"high":1161,"low":119,"close":1162,"change":123,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-19",38.78,39.15,39.12,-0.33,6058100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":102,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-18",39.44,40.2,39.17,39.25,-1.16,3853300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":258,"change":919,"percent_change":1178,"volume":1179,"transactions":9,"vwap":258},"2026-03-17",39.63,40.060001,39.49,1.46,5025600,{"date":1181,"open":1182,"high":1112,"low":1183,"close":1184,"change":339,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-16",39.3,38.66,39.14,2.01,4738700,{"date":1188,"open":1123,"high":225,"low":1189,"close":1190,"change":645,"percent_change":699,"volume":1191,"transactions":9,"vwap":1190},"2026-03-13",38.28,38.37,8743000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-12",39.75,40.14,38.69,38.76,-1.78,-4.39,9935900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-11",41.56,41.89,40.43,40.54,-1.15,-2.76,6537500,{"date":1211,"open":1212,"high":1213,"low":224,"close":338,"change":72,"percent_change":1214,"volume":1215,"transactions":9,"vwap":338},"2026-03-10",41.040001,42.34,1.48,5681100,{"date":1217,"open":1218,"high":1091,"low":1175,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-09",40.33,41.080002,-0.12,-0.29,9201000,{"date":1224,"open":1225,"high":337,"low":1205,"close":275,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":275},"2026-03-06",41.5,-1.29,-3.04,7766900,{"date":1230,"open":666,"high":677,"low":1231,"close":636,"change":714,"percent_change":1232,"volume":1233,"transactions":9,"vwap":636},"2026-03-05",41.96,-1.62,6566500,{"date":1235,"open":1236,"high":1237,"low":637,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-04",43.34,43.58,43.19,0.19,0.44,3878900,{"date":1243,"open":664,"high":692,"low":1225,"close":693,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":693},"2026-03-03",-0.96,-2.18,7805600,{"date":1248,"open":1249,"high":417,"low":346,"close":651,"change":992,"percent_change":810,"volume":1250,"transactions":9,"vwap":651},"2026-03-02",42.78,6250700,{"date":1252,"open":788,"high":1253,"low":1254,"close":757,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":757},"2026-02-27",44.68,43.24,-1.61,-3.54,11845300,{"date":1259,"open":941,"high":926,"low":1260,"close":1261,"change":1262,"percent_change":713,"volume":1263,"transactions":9,"vwap":1261},"2026-02-26",44.84,45.45,-0.14,5631000,{"date":1265,"open":990,"high":1266,"low":765,"close":809,"change":811,"percent_change":936,"volume":1267,"transactions":9,"vwap":809},"2026-02-25",45.81,3844700,{"date":1269,"open":388,"high":1270,"low":801,"close":954,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":954},"2026-02-24",45.17,0.99,2.25,6358600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":579,"change":767,"percent_change":1279,"volume":1280,"transactions":9,"vwap":579},"2026-02-23",45.6,45.85,43.72,-4.31,9414400,{"date":1282,"open":851,"high":1283,"low":883,"close":1284,"change":1285,"percent_change":706,"volume":1286,"transactions":9,"vwap":1284},"2026-02-20",46.42,45.98,-0.2,4742400,{"date":1288,"open":1289,"high":1290,"low":991,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-19",47.029999,47.21,46.18,-1.27,-2.68,6610600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1163,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-18",47.74,47.85,47.18,47.45,-0.69,4767100,{"date":1304,"open":1305,"high":1306,"low":1299,"close":1307,"change":737,"percent_change":738,"volume":1308,"transactions":9,"vwap":1307},"2026-02-17",47.79,48.33,47.78,6549700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1305,"change":992,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1305},"2026-02-13",47.92,48.18,47.32,0.25,4931200,{"date":1317,"open":891,"high":1318,"low":843,"close":1319,"change":1320,"percent_change":1272,"volume":1321,"transactions":9,"vwap":1319},"2026-02-12",48.79,47.67,1.05,9068500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-11",48.02,48.029999,46.48,46.62,-1.11,-2.33,4600600,{"date":1332,"open":1333,"high":1334,"low":925,"close":1335,"change":144,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-10",47.040001,47.98,47.73,1.83,7110600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-09",45.52,46.98,45.43,46.87,1.66,3.67,8299100,{"date":1348,"open":1349,"high":718,"low":764,"close":751,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":751},"2026-02-06",44.94,0.9,2.03,3734500,{"date":1354,"open":399,"high":763,"low":643,"close":650,"change":912,"percent_change":1355,"volume":1356,"transactions":9,"vwap":650},"2026-02-05",-3.42,6287700,{"date":1358,"open":385,"high":842,"low":764,"close":889,"change":134,"percent_change":1359,"volume":1360,"transactions":9,"vwap":889},"2026-02-04",2.8,7537100,{"date":1362,"open":998,"high":1032,"low":398,"close":1363,"change":639,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-03",44.63,-4.21,9823700,{"date":1367,"open":1368,"high":1040,"low":595,"close":830,"change":25,"percent_change":1369,"volume":1370,"transactions":9,"vwap":830},"2026-02-02",45.31,2.28,8206500,{"date":1372,"open":1006,"high":1373,"low":751,"close":1047,"change":789,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1047},"2026-01-30",46.47,-2.15,5605100,{"date":1377,"open":1378,"high":1298,"low":1379,"close":1380,"change":1007,"percent_change":1207,"volume":1381,"transactions":9,"vwap":1380},"2026-01-29",47.41,46.25,46.55,5053500,{"date":1383,"open":1300,"high":1384,"low":1326,"close":933,"change":1163,"percent_change":714,"volume":1385,"transactions":9,"vwap":933},"2026-01-28",47.56,6209500,{"date":1387,"open":1388,"high":1389,"low":1020,"close":1390,"change":1240,"percent_change":401,"volume":1391,"transactions":9,"vwap":1390},"2026-01-27",47.060001,47.82,47.42,6441100,{"date":1393,"open":1300,"high":1394,"low":743,"close":1341,"change":705,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1341},"2026-01-26",47.54,-0.4,3780400,{"date":1398,"open":1013,"high":1299,"low":1399,"close":1400,"change":919,"percent_change":653,"volume":1401,"transactions":9,"vwap":1400},"2026-01-23",46.2,47.17,3342300,{"date":1403,"open":1004,"high":1404,"low":1031,"close":1405,"change":606,"percent_change":845,"volume":1406,"transactions":9,"vwap":1405},"2026-01-22",47.15,46.6,3826700,{"date":1408,"open":1276,"high":1409,"low":1410,"close":1013,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1013},"2026-01-21",46.65,45.57,1.01,2.23,5352200,{"date":1415,"open":1416,"high":1417,"low":960,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-20",46.53,46.73,45.29,-2.07,-4.37,4658000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":928,"volume":1429,"transactions":9,"vwap":1427},"2026-01-16",47.31,47.72,47.07,47.36,0.03,2678200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":928,"percent_change":929,"volume":1436,"transactions":9,"vwap":1435},"2026-01-15",47.77,48.14,47.13,47.33,2716800,{"date":1438,"open":1439,"high":1378,"low":1440,"close":1441,"change":738,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-14",47.099998,46.57,47.27,-0.04,2478700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":817,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-13",47.91,48,46.92,47.29,-1.23,2781600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":51,"percent_change":538,"volume":1458,"transactions":9,"vwap":1457},"2026-01-12",47.26,48.09,47.02,47.88,4403200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":400,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-09",47.46,48.07,47.11,47.66,0.89,5871600,{"date":1468,"open":1469,"high":1461,"low":1470,"close":1471,"change":956,"percent_change":443,"volume":1472,"transactions":9,"vwap":1471},"2026-01-08",46.82,46.68,47.24,3705100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1434,"change":729,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1434},"2026-01-07",49,49.31,47.12,-4.15,5852700,{"date":1481,"open":1482,"high":29,"low":1483,"close":1484,"change":320,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-06",48.99,48.27,49.17,0.74,5984400,{"date":1488,"open":1343,"high":1489,"low":1469,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-05",49.029999,48.81,2.18,4.68,9061300,{"date":1495,"open":836,"high":1496,"low":1497,"close":916,"change":1485,"percent_change":1498,"volume":1499,"transactions":9,"vwap":916},"2026-01-02",46.9,45.66,1.61,4199500,{"date":1501,"open":1502,"high":1373,"low":889,"close":851,"change":1395,"percent_change":638,"volume":1503,"transactions":9,"vwap":851},"2025-12-31",46.27,1943400,{"date":1505,"open":1506,"high":1011,"low":1502,"close":901,"change":308,"percent_change":1244,"volume":1507,"transactions":9,"vwap":901},"2025-12-30",46.79,2379200,{"date":1509,"open":1380,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-29",47,46.54,46.74,0,2367800,{"date":1516,"open":1517,"high":1343,"low":822,"close":1512,"change":929,"percent_change":16,"volume":1518,"transactions":9,"vwap":1512},"2025-12-26",46.61,1104500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1517,"change":501,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1517},"2025-12-24",46.4,46.89,46.14,0.73,1272800,{"date":1527,"open":909,"high":1517,"low":734,"close":1502,"change":442,"percent_change":51,"volume":1528,"transactions":9,"vwap":1502},"2025-12-23",2364200,{"date":1530,"open":1276,"high":1502,"low":1368,"close":1531,"change":1465,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-22",46.17,1.97,4009500,{"date":1535,"open":758,"high":823,"low":385,"close":815,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":815},"2025-12-19",0.51,1.14,3206100,{"date":1540,"open":595,"high":953,"low":1541,"close":984,"change":1314,"percent_change":1542,"volume":1543,"transactions":9,"vwap":984},"2025-12-18",44.64,0.56,3588900,{"date":1545,"open":1546,"high":990,"low":650,"close":1547,"change":207,"percent_change":227,"volume":1548,"transactions":9,"vwap":1547},"2025-12-17",45.14,44.52,5970300,{"date":1550,"open":1551,"high":748,"low":396,"close":954,"change":1086,"percent_change":1552,"volume":1553,"transactions":9,"vwap":954},"2025-12-16",45.22,-0.71,2719500,{"date":1555,"open":1399,"high":1399,"low":1556,"close":1368,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1368},"2025-12-15",45.02,-0.35,-0.77,3191200,{"date":1561,"open":1327,"high":1562,"low":718,"close":1497,"change":1563,"percent_change":767,"volume":1564,"transactions":9,"vwap":1497},"2025-12-12",46.88,-0.92,3077300,{"date":1566,"open":1567,"high":1568,"low":1511,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-11",47.49,47.81,46.58,-0.84,-1.77,4045000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1390,"change":1578,"percent_change":660,"volume":1579,"transactions":9,"vwap":1390},"2025-12-10",46.43,47.7,46.41,0.72,4052200,{"date":1581,"open":1523,"high":933,"low":1523,"close":843,"change":993,"percent_change":1542,"volume":1582,"transactions":9,"vwap":843},"2025-12-09",4848100,{"date":1584,"open":1512,"high":1512,"low":874,"close":1014,"change":166,"percent_change":298,"volume":1585,"transactions":9,"vwap":1014},"2025-12-08",3708200,{"date":1587,"open":1025,"high":1588,"low":1031,"close":924,"change":737,"percent_change":738,"volume":1589,"transactions":9,"vwap":924},"2025-12-05",47.25,4533900,{"date":1591,"open":880,"high":1592,"low":1523,"close":1025,"change":432,"percent_change":155,"volume":1593,"transactions":9,"vwap":1025},"2025-12-04",46.77,4211300,{"date":1595,"open":1379,"high":1596,"low":1597,"close":822,"change":1239,"percent_change":529,"volume":1598,"transactions":9,"vwap":822},"2025-12-03",47.0099983,46.09,4788600,{"date":1600,"open":1380,"high":843,"low":875,"close":1601,"change":1602,"percent_change":238,"volume":1603,"transactions":9,"vwap":1601},"2025-12-02",46.33,-0.05,5329900,{"date":1605,"open":1380,"high":1341,"low":909,"close":1606,"change":368,"percent_change":979,"volume":1607,"transactions":9,"vwap":1606},"2025-12-01",46.38,5196900,{"date":1609,"open":1032,"high":1439,"low":1440,"close":1510,"change":529,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1510},"2025-11-28",0.88,930200,{"date":1613,"open":1379,"high":1614,"low":1615,"close":830,"change":1616,"percent_change":491,"volume":1617,"transactions":9,"vwap":830},"2025-11-26",46.83,46.060001,0.55,2395300,{"date":1619,"open":385,"high":901,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-11-25",44.88,46.040001,0.93,2.06,3164900,{"date":1626,"open":985,"high":1627,"low":431,"close":399,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":399},"2025-11-24",45.35,0.39,0.87,3485200,{"date":1632,"open":1633,"high":385,"low":1634,"close":726,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":726},"2025-11-21",44.17,43.35,1.02,2.33,5434900,{"date":1639,"open":1640,"high":1641,"low":375,"close":1642,"change":61,"percent_change":852,"volume":1643,"transactions":9,"vwap":1642},"2025-11-20",44.34,44.75,43.7,6537200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":620,"change":606,"percent_change":522,"volume":1649,"transactions":9,"vwap":620},"2025-11-19",43.56,43.76,42.89,5966300,{"date":1651,"open":1652,"high":1653,"low":1652,"close":634,"change":155,"percent_change":36,"volume":1654,"transactions":9,"vwap":634},"2025-11-18",42,43.52,6250000,{"date":1656,"open":1053,"high":802,"low":528,"close":693,"change":876,"percent_change":1657,"volume":1658,"transactions":9,"vwap":693},"2025-11-17",-2.38,8851200,{"date":1660,"open":580,"high":643,"low":1070,"close":1661,"change":810,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-14",44.049999,0.62,10364400,{"date":1665,"open":1470,"high":1666,"low":1667,"close":430,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":430},"2025-11-13",46.76,42.99,-3.11,-6.63,12391000,{"date":1672,"open":1673,"high":1439,"low":1399,"close":1522,"change":1524,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1522},"2025-11-12",46.36,1.58,3067400,{"date":1677,"open":836,"high":1517,"low":997,"close":909,"change":694,"percent_change":319,"volume":1678,"transactions":9,"vwap":909},"2025-11-11",1854900,{"date":1680,"open":1601,"high":935,"low":1681,"close":1597,"change":16,"percent_change":72,"volume":1682,"transactions":9,"vwap":1597},"2025-11-10",45.63,2608900,{"date":1684,"open":1685,"high":941,"low":771,"close":1266,"change":319,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1266},"2025-11-07",44.92,0.33,3713300,{"date":1689,"open":851,"high":1621,"low":1690,"close":1497,"change":288,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1497},"2025-11-06",44.83,-0.52,2625700,{"date":1694,"open":809,"high":1695,"low":1627,"close":733,"change":320,"percent_change":1696,"volume":1697,"transactions":9,"vwap":733},"2025-11-05",45.99,0.79,2012400,{"date":1699,"open":793,"high":821,"low":793,"close":883,"change":308,"percent_change":1700,"volume":1701,"transactions":9,"vwap":883},"2025-11-04",-0.98,2928300,{"date":1703,"open":838,"high":734,"low":1704,"close":1695,"change":1705,"percent_change":123,"volume":1706,"transactions":9,"vwap":1695},"2025-11-03",45.26,-0.06,2765100,{"date":1708,"open":1276,"high":926,"low":1709,"close":1710,"change":521,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-31",45.27,46.049999,0.63,2880700,{"date":1714,"open":1666,"high":1666,"low":1715,"close":1716,"change":1717,"percent_change":682,"volume":1718,"transactions":9,"vwap":1716},"2025-10-30",45.61,45.76,-0.79,3172900,{"date":1720,"open":1721,"high":1384,"low":1013,"close":1380,"change":728,"percent_change":639,"volume":1722,"transactions":9,"vwap":1380},"2025-10-29",47.39,2953600,{"date":1724,"open":1040,"high":1725,"low":1040,"close":1726,"change":1524,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-28",48.8,47.48,1.56,3359900,{"date":1730,"open":1512,"high":1290,"low":1327,"close":1731,"change":1542,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-27",46.75,1.21,2055200,{"date":1735,"open":1033,"high":837,"low":1497,"close":1006,"change":522,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1006},"2025-10-24",1.52,2619700,{"date":1739,"open":977,"high":1340,"low":450,"close":952,"change":752,"percent_change":1465,"volume":1740,"transactions":9,"vwap":952},"2025-10-23",2913500,{"date":1742,"open":867,"high":940,"low":439,"close":762,"change":165,"percent_change":1015,"volume":1743,"transactions":9,"vwap":762},"2025-10-22",2576200,{"date":1745,"open":1746,"high":952,"low":1747,"close":960,"change":50,"percent_change":667,"volume":1748,"transactions":9,"vwap":960},"2025-10-21",45.24,45.0099983,2987700,{"date":1750,"open":1751,"high":1368,"low":1541,"close":962,"change":93,"percent_change":1214,"volume":1752,"transactions":9,"vwap":962},"2025-10-20",44.67,2491600,{"date":1754,"open":571,"high":1755,"low":571,"close":969,"change":1240,"percent_change":36,"volume":1756,"transactions":9,"vwap":969},"2025-10-17",44.57,5092200,{"date":1758,"open":857,"high":748,"low":430,"close":794,"change":1226,"percent_change":1759,"volume":1760,"transactions":9,"vwap":794},"2025-10-16",-2.85,4511700,{"date":1762,"open":842,"high":1379,"low":947,"close":1368,"change":61,"percent_change":852,"volume":1763,"transactions":9,"vwap":1368},"2025-10-15",2542300,{"date":1765,"open":1766,"high":1767,"low":596,"close":831,"change":1768,"percent_change":1732,"volume":1769,"transactions":9,"vwap":831},"2025-10-14",44.27,45.58,0.54,2788700,{"date":1771,"open":409,"high":385,"low":1772,"close":420,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":420},"2025-10-13",43.81,1.77,4.11,2748600,{"date":1777,"open":882,"high":735,"low":693,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-10",43.029999,-1.9633,-4.36,3139000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":557,"volume":1789,"transactions":9,"vwap":1787},"2025-10-09",45.39333,45.75333,44.74667,44.99333,-0.3667,2562600,{"date":1791,"open":831,"high":883,"low":727,"close":868,"change":1792,"percent_change":490,"volume":1793,"transactions":9,"vwap":868},"2025-10-08",0.2267,2490600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":452,"volume":1801,"transactions":9,"vwap":1799},"2025-10-07",45.69333,45.85333,44.85333,45.13333,-0.2533,2344500,{"date":1803,"open":998,"high":998,"low":1804,"close":1805,"change":1806,"percent_change":1563,"volume":1807,"transactions":9,"vwap":1805},"2025-10-06",44.95333,45.38667,-0.42,3056250,{"date":1809,"open":941,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":598,"volume":1814,"transactions":9,"vwap":1812},"2025-10-03",46.12667,45.49333,45.80667,0.3667,2302050,{"date":1816,"open":1817,"high":1818,"low":1819,"close":857,"change":1820,"percent_change":529,"volume":1821,"transactions":9,"vwap":857},"2025-10-02",45.35333,45.64667,45.026669,0.1867,3792600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-01",45.50667,45.94,45.24667,45.25333,-0.4667,-1.02,5391150,{"date":1832,"open":1833,"high":1521,"low":1819,"close":1834,"change":1835,"percent_change":557,"volume":1836,"transactions":9,"vwap":1834},"2025-09-30",46.086666,45.72,-0.3733,3492750,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1320,"volume":1844,"transactions":9,"vwap":1842},"2025-09-29",45.86667,46.40667,45.76667,46.093334,0.48,2575200,{"date":1846,"open":1847,"high":1848,"low":883,"close":1849,"change":1850,"percent_change":1705,"volume":1851,"transactions":9,"vwap":1849},"2025-09-26",45.77333,46.053333,45.61333,-0.0267,2752350,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-25",46.18667,46.31333,45.29333,45.64,-0.8133,-1.75,3867750,{"date":1862,"open":1863,"high":1864,"low":1014,"close":1865,"change":389,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-24",47.48667,47.79333,46.45333,-2.64,7941900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-09-23",48.79333,49.46667,47.71333,-0.7733,-1.59,6718650,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":774,"volume":1883,"transactions":9,"vwap":1881},"2025-09-22",47.86667,48.68667,47.21333,48.48667,0.6133,4326000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-09-19",47.33333,48.026669,47.053333,47.87333,0.7067,1.5,4003800,{"date":1894,"open":1895,"high":1896,"low":822,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-18",46.76667,47.32667,47.16667,0.9333,2.02,2885700,{"date":1902,"open":743,"high":1388,"low":816,"close":1903,"change":1904,"percent_change":817,"volume":1905,"transactions":9,"vwap":1903},"2025-09-17",46.23333,-0.2733,4555650,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1792,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-16",46.28,46.65333,46.066666,46.50667,0.49,3313350,{"date":1915,"open":831,"high":1916,"low":718,"close":1908,"change":1917,"percent_change":863,"volume":1918,"transactions":9,"vwap":1908},"2025-09-15",46.28667,1.08,3375300,{"date":1920,"open":816,"high":1797,"low":1921,"close":960,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":960},"2025-09-12",45.11333,-0.7067,-1.54,3846150,{"date":1926,"open":1927,"high":1283,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-09-11",44.77333,44.66,45.90667,1.2067,2.7,5987400,{"date":1934,"open":1935,"high":1936,"low":409,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-10",44.27333,45.28667,44.7,0.5733,1.3,3188700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-09",44.23333,44.66667,44.093334,44.12667,-0.2867,-0.65,2252400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":197,"volume":1957,"transactions":9,"vwap":1955},"2025-09-08",44.49333,44.92667,43.79333,44.41333,0.0733,2825250,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1640,"change":1963,"percent_change":62,"volume":1964,"transactions":9,"vwap":1640},"2025-09-05",44.71333,45.10667,43.51333,-0.0333,1794450,{"date":1966,"open":612,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-09-04",44.5,43.33333,44.37333,0.8133,1.87,3038850,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1646,"change":1978,"percent_change":268,"volume":1979,"transactions":9,"vwap":1646},"2025-09-03",44.14,44.14667,43.073334,-0.6533,2970150,{"date":1981,"open":1982,"high":419,"low":1983,"close":1984,"change":752,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-09-02",43.45333,42.74,44.21333,0.91,4869750,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1963,"percent_change":62,"volume":1993,"transactions":9,"vwap":1992},"2025-08-29",43.85333,44.099998,43.46667,43.81333,1996500,{"date":1995,"open":1996,"high":719,"low":1997,"close":1998,"change":1999,"percent_change":133,"volume":2000,"transactions":9,"vwap":1998},"2025-08-28",43.9,43.68,43.84667,0.2067,2631150,{"date":2002,"open":2003,"high":802,"low":2004,"close":649,"change":738,"percent_change":1602,"volume":2005,"transactions":9,"vwap":649},"2025-08-27",43.42,43.29333,8107950,{"date":2007,"open":2008,"high":2009,"low":2010,"close":605,"change":2011,"percent_change":1985,"volume":2012,"transactions":9,"vwap":605},"2025-08-26",43.18,43.67333,42.87333,0.3933,2016000,{"date":2014,"open":658,"high":596,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-25",43.086666,43.26667,-0.6867,-1.56,2432550,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":653,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-22",42.86667,44.026669,42.75333,43.95333,2.85,4399200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":2033,"percent_change":50,"volume":2034,"transactions":9,"vwap":2031},"2025-08-21",42.47333,42.73333,42.29333,0.0333,3767400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1116,"percent_change":1948,"volume":2041,"transactions":9,"vwap":2040},"2025-08-20",42.94,43.12,42.34667,42.7,3586350,{"date":2043,"open":2016,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":783,"volume":2048,"transactions":9,"vwap":2046},"2025-08-19",43.62,42.94667,42.98,-0.36,3492900,{"date":2050,"open":2051,"high":2009,"low":2052,"close":1236,"change":2053,"percent_change":581,"volume":2054,"transactions":9,"vwap":1236},"2025-08-18",43.63333,43.20667,-0.2933,1974450,{"date":2056,"open":1642,"high":698,"low":2057,"close":2051,"change":165,"percent_change":1142,"volume":2058,"transactions":9,"vwap":2051},"2025-08-15",43.42667,2603850,{"date":2060,"open":2044,"high":2061,"low":2062,"close":2063,"change":1806,"percent_change":903,"volume":2064,"transactions":9,"vwap":2063},"2025-08-14",44.053333,43.44667,43.73333,4296150,{"date":2066,"open":1975,"high":1969,"low":2067,"close":2068,"change":2069,"percent_change":1635,"volume":2070,"transactions":9,"vwap":2068},"2025-08-13",43.76667,44.15333,0.4467,6740850,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1773,"volume":2078,"transactions":9,"vwap":2076},"2025-08-12",43.14,43.88667,43.066666,43.70667,0.76,4500300,{"date":2080,"open":693,"high":2081,"low":2031,"close":2045,"change":2082,"percent_change":308,"volume":2083,"transactions":9,"vwap":2045},"2025-08-11",43.18667,-0.1933,3270600,{"date":2085,"open":2086,"high":1237,"low":2087,"close":2073,"change":2088,"percent_change":1221,"volume":2089,"transactions":9,"vwap":2073},"2025-08-08",43.38,42.85333,-0.1267,3038400,{"date":2091,"open":831,"high":831,"low":2092,"close":2016,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2016},"2025-08-07",43.013332,-1.7267,-3.84,7130250,{"date":2097,"open":2098,"high":2099,"low":1786,"close":1787,"change":1999,"percent_change":538,"volume":2100,"transactions":9,"vwap":1787},"2025-08-06",44.96667,45.40667,3761250,{"date":2102,"open":1967,"high":2103,"low":2061,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-08-05",44.97333,44.78667,0.3733,0.84,4306650,{"date":2109,"open":2023,"high":2110,"low":2111,"close":1955,"change":144,"percent_change":1532,"volume":2112,"transactions":9,"vwap":1955},"2025-08-04",44.62667,43.69333,2078550,{"date":2114,"open":1046,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-01",44.0066681,43.02,43.55333,-1.1467,-2.57,4127550,{"date":2122,"open":2123,"high":1857,"low":2124,"close":1937,"change":1116,"percent_change":368,"volume":2125,"transactions":9,"vwap":1937},"2025-07-31",44.93333,44.50667,4249950,{"date":2127,"open":2128,"high":2129,"low":2130,"close":947,"change":2131,"percent_change":207,"volume":2132,"transactions":9,"vwap":947},"2025-07-30",45.26667,45.73333,44.53333,-0.2133,4075200,{"date":2134,"open":831,"high":831,"low":1547,"close":2135,"change":154,"percent_change":320,"volume":2136,"transactions":9,"vwap":2135},"2025-07-29",45.19333,3900150,{"date":2138,"open":947,"high":960,"low":1944,"close":2139,"change":1963,"percent_change":852,"volume":2140,"transactions":9,"vwap":2139},"2025-07-28",45.033333,3437850,{"date":2142,"open":2143,"high":2144,"low":1541,"close":2145,"change":442,"percent_change":51,"volume":2146,"transactions":9,"vwap":2145},"2025-07-25",44.89333,45.21333,45.066666,2354250,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2098,"change":1015,"percent_change":824,"volume":2152,"transactions":9,"vwap":2098},"2025-07-24",45.58667,45.66667,44.83333,3601650,{"date":2154,"open":2155,"high":868,"low":2156,"close":2157,"change":1610,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-07-23",44.68667,44.47333,45.18667,1.99,5107650,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":432,"volume":2167,"transactions":9,"vwap":2165},"2025-07-22",44.16667,44.35333,43.58667,44.30667,0.0867,3377550,{"date":2169,"open":946,"high":946,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-21",44.18667,44.22,-0.6267,-1.4,6535950,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":298,"percent_change":176,"volume":2181,"transactions":9,"vwap":2180},"2025-07-18",45.72667,45.83333,44.82667,44.84667,2920350,{"date":2183,"open":2164,"high":1340,"low":692,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-07-17",45.42667,1.5667,3.57,7796250,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1046,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1046},"2025-07-16",42.5,43.87333,42.21333,1.64,3.88,5212800,{"date":2197,"open":2031,"high":2198,"low":318,"close":2199,"change":2047,"percent_change":614,"volume":2200,"transactions":9,"vwap":2199},"2025-07-15",42.77333,42.22,2445000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":539,"volume":2208,"transactions":9,"vwap":2206},"2025-07-14",41.93333,42.63333,41.68667,42.58,0.4733,2098200,{"date":2210,"open":2211,"high":2212,"low":317,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-07-11",42.066666,42.18667,42.10667,-0.5333,-1.25,2498250,{"date":2218,"open":2219,"high":2220,"low":2221,"close":628,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":628},"2025-07-10",41.89333,42.69333,41.57333,0.9267,2.22,3641100,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":613,"volume":2231,"transactions":9,"vwap":2229},"2025-07-09",42.13333,41.21333,41.71333,-0.1533,5103900,{"date":2233,"open":2234,"high":2199,"low":2235,"close":2236,"change":2237,"percent_change":1015,"volume":2238,"transactions":9,"vwap":2236},"2025-07-08",42.17333,41.75333,41.86667,-0.0933,2446650,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1231,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1231},"2025-07-07",42.83333,43.033333,41.82667,-0.9067,-2.12,3190800,{"date":2248,"open":2192,"high":2022,"low":1231,"close":2022,"change":2249,"percent_change":796,"volume":2250,"transactions":9,"vwap":2022},"2025-07-03",1.1133,2588400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2235,"change":2256,"percent_change":1320,"volume":2257,"transactions":9,"vwap":2235},"2025-07-02",41.26,41.79333,40.53333,0.4333,3026250,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2166,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-01",41.073334,41.45333,40.86,41.32,0.21,1653300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":529,"volume":2273,"transactions":9,"vwap":2271},"2025-06-30",41.22667,41.32667,40.78667,41.23333,0.1667,3049500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":502,"volume":2281,"transactions":9,"vwap":2279},"2025-06-27",40.94,41.51333,40.63333,41.066666,0.3333,2425350,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":811,"percent_change":1891,"volume":2288,"transactions":9,"vwap":2287},"2025-06-26",40.45333,40.82667,40.24667,40.73333,2647800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-06-25",40.92667,40.94667,39.89333,40.13333,-0.7467,-1.83,3374100,{"date":2299,"open":2300,"high":2301,"low":234,"close":2302,"change":2303,"percent_change":2026,"volume":2304,"transactions":9,"vwap":2302},"2025-06-24",40.15333,40.99333,40.88,1.1333,2255400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2207,"percent_change":1732,"volume":2311,"transactions":9,"vwap":2310},"2025-06-23",39.12667,39.78,38.74667,39.74667,3058500,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":590,"percent_change":1244,"volume":2317,"transactions":9,"vwap":2316},"2025-06-20",39.99333,39.073334,39.27333,3357300,{"date":2319,"open":2320,"high":2321,"low":1160,"close":2322,"change":36,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-18",38.94667,39.9,39.65333,2.59,3758550,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1788,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-17",38.77333,39.033333,38.38667,38.65333,-0.94,2058000,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":774,"volume":2339,"transactions":9,"vwap":2337},"2025-06-16",38.9,39.52,39.02,0.4933,1875600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-06-13",38.75333,39.060001,38.36,38.52667,-0.9667,-2.45,2624100,{"date":2350,"open":2351,"high":2352,"low":2307,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-06-12",39.33333,39.57333,39.49333,0.0533,0.14,1354200,{"date":2358,"open":2353,"high":2359,"low":2316,"close":1167,"change":2354,"percent_change":2355,"volume":2360,"transactions":9,"vwap":1167},"2025-06-11",39.95333,2527950,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2106,"volume":2368,"transactions":9,"vwap":2366},"2025-06-10",39.053333,39.40667,38.84667,39.38667,0.3267,7688550,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2343,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2343},"2025-06-09",39.26667,39.44667,38.099998,-0.2067,-0.53,4419450,{"date":2378,"open":1134,"high":2379,"low":2380,"close":2371,"change":421,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2371},"2025-06-06",39.48667,39.0066681,1.34,1387800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2309,"change":2388,"percent_change":24,"volume":2389,"transactions":9,"vwap":2309},"2025-06-05",38.82667,38.92,38.47333,0.1467,1533150,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2082,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-06-04",39.086666,38.58667,38.6,-0.5,2129700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":621,"volume":2404,"transactions":9,"vwap":2402},"2025-06-03",38.48667,39.066666,38.34,38.79333,0.2467,1782600,{"date":2406,"open":2401,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":197,"volume":2411,"transactions":9,"vwap":2409},"2025-06-02",38.60667,37.83333,38.54667,0.0667,2710650,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":358,"volume":2419,"transactions":9,"vwap":2417},"2025-05-30",38.35333,38.61333,37.93333,38.48,0.0067,2492250,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2387,"change":2425,"percent_change":1428,"volume":2426,"transactions":9,"vwap":2387},"2025-05-29",38.81333,38.88667,38.15333,0.0133,2240250,{"date":2428,"open":2429,"high":2429,"low":2344,"close":2430,"change":2431,"percent_change":1717,"volume":2432,"transactions":9,"vwap":2430},"2025-05-28",38.95333,38.46,-0.3067,2533200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1890,"percent_change":599,"volume":2439,"transactions":9,"vwap":2438},"2025-05-27",38.53333,38.83333,38.36667,38.76667,1893600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1262,"volume":2447,"transactions":9,"vwap":2445},"2025-05-23",37.62667,38.42,37.54,38.060001,-0.0533,2292900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2388,"percent_change":1628,"volume":2454,"transactions":9,"vwap":2453},"2025-05-22",37.78,38.37333,37.55333,38.11333,2933700,{"date":2456,"open":2423,"high":214,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-05-21",37.96,37.96667,-1.3533,-3.44,3355950,{"date":2463,"open":2464,"high":2465,"low":2320,"close":2466,"change":2467,"percent_change":986,"volume":2468,"transactions":9,"vwap":2466},"2025-05-20",39.34667,39.63333,39.32,-0.26,3177750,{"date":2470,"open":2471,"high":2472,"low":2337,"close":2473,"change":1800,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-19",39.2,39.73333,39.58,-0.64,2468100,{"date":2477,"open":2478,"high":2300,"low":2479,"close":2480,"change":358,"percent_change":359,"volume":2481,"transactions":9,"vwap":2480},"2025-05-16",39.84,39.72,39.83333,2468700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2388,"percent_change":630,"volume":2488,"transactions":9,"vwap":2487},"2025-05-15",39.37333,39.88667,39.20667,39.81333,2556750,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2166,"percent_change":51,"volume":2495,"transactions":9,"vwap":2494},"2025-05-14",39.72667,39.86667,39.5,39.66667,2901300,{"date":2497,"open":214,"high":2498,"low":2320,"close":2473,"change":2069,"percent_change":1537,"volume":2499,"transactions":9,"vwap":2473},"2025-05-13",39.96,4050600,{"date":2501,"open":2502,"high":2493,"low":1197,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-12",39.36667,39.13333,1.3333,3.53,3293550,{"date":2508,"open":216,"high":2435,"low":2452,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-05-09",37.8,-0.6067,-1.58,3572850,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-05-08",36.97333,38.78667,36.86667,38.40667,1.1467,3.08,5187900,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-05-07",36.46667,37.28667,37.26,0.9067,2.49,4690500,{"date":2531,"open":2532,"high":57,"low":2532,"close":2533,"change":2534,"percent_change":1285,"volume":2535,"transactions":9,"vwap":2533},"2025-05-06",35.95333,36.35333,-0.0733,2807100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":452,"percent_change":582,"volume":2542,"transactions":9,"vwap":2541},"2025-05-05",36.66667,37.0066681,36.38667,36.42667,3565500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1898,"percent_change":2323,"volume":2549,"transactions":9,"vwap":2548},"2025-05-02",36.64667,37.18667,36.56667,36.98667,2388450,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2077,"volume":2557,"transactions":9,"vwap":2555},"2025-05-01",35.90667,36.43333,35.66667,36.053333,0.2733,2420550,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2425,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-04-30",35.32,35.96667,34.88,35.78,0.04,3792300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":811,"volume":2573,"transactions":9,"vwap":2571},"2025-04-29",35.36667,36,35.053333,35.76667,0.2133,2238150,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2354,"percent_change":319,"volume":2580,"transactions":9,"vwap":2579},"2025-04-28",35.54,36.099998,35.3,35.55333,1810350,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":51,"percent_change":1662,"volume":2586,"transactions":9,"vwap":2585},"2025-04-25",35.2,35.74667,35.5,4464600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":774,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-04-24",34.16667,35.38667,34.14,35.28,3.76,2636250,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-04-23",34.58,35.38,33.88,34,0.6333,1.9,4325100,{"date":43,"open":2605,"high":2606,"low":39,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},32.7,33.39333,33.36667,0.6667,2.04,5657700,{"status":2612,"indices":2613,"watchlist":2652,"sectors":2672,"benchmarks":2720},"success",[2614,2621,2627,2633,2639,2645],{"symbol":2615,"name":2616,"price":2617,"change":2618,"pct_change":1524,"is_up":2619,"sparkline":2620,"date":5},"SPX","S&P 500",7722.72,56.27,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":2622,"name":2623,"price":2624,"change":2625,"pct_change":36,"is_up":2619,"sparkline":2626,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2628,"name":2629,"price":2630,"change":2631,"pct_change":1912,"is_up":2619,"sparkline":2632,"date":5},"DJI","DOW JONES",51177,250,"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":2634,"name":2635,"price":2636,"change":2637,"pct_change":491,"is_up":2619,"sparkline":2638,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2640,"name":2641,"price":2642,"change":2643,"pct_change":1350,"is_up":2619,"sparkline":2644,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2646,"name":2647,"price":2648,"change":2649,"pct_change":2650,"is_up":13,"sparkline":2651,"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",[2653,2659,2665],{"symbol":2654,"name":2655,"price":2656,"change":2657,"pct_change":2381,"is_up":2619,"sparkline":2658,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2660,"name":2661,"price":2662,"change":2663,"pct_change":1635,"is_up":2619,"sparkline":2664,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2666,"name":2667,"price":2668,"change":2669,"pct_change":2670,"is_up":2619,"sparkline":2671,"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",[2673,2677,2681,2685,2690,2694,2698,2703,2707,2711,2715],{"name":2674,"etf":2675,"change":1411,"price":2676,"is_up":2619},"Technology","XLK",199.81,{"name":2678,"etf":2679,"change":928,"price":2680,"is_up":2619},"Financials","XLF",53.49,{"name":2682,"etf":2683,"change":737,"price":2684,"is_up":13},"Healthcare","XLV",166.18,{"name":2686,"etf":2687,"change":2688,"price":2689,"is_up":2619},"Consumer Cycl","XLY",1.13,110.04,{"name":2691,"etf":2692,"change":1314,"price":2693,"is_up":2619},"Consumer Staples","XLP",80.53,{"name":2695,"etf":2696,"change":752,"price":2697,"is_up":2619},"Energy","XLE",62.95,{"name":2699,"etf":2700,"change":2701,"price":2702,"is_up":2619},"Industrials","XLI",0.78,169.95,{"name":2704,"etf":2705,"change":93,"price":2706,"is_up":2619},"Materials","XLB",48.86,{"name":2708,"etf":2709,"change":143,"price":2710,"is_up":2619},"Real Estate","XLRE",40.81,{"name":2712,"etf":2713,"change":24,"price":2714,"is_up":2619},"Utilities","XLU",39.83,{"name":2716,"etf":2717,"change":2718,"price":2719,"is_up":2619},"Comm Services","XLC",0.35,110.32,[2721,2725,2729,2733],{"ticker":2722,"name":2723,"price":2724,"change":1485,"is_up":2619},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2726,"name":2727,"price":2728,"change":1635,"is_up":2619},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2730,"name":2731,"price":2732,"change":1912,"is_up":2619},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2734,"name":2735,"price":2736,"change":1350,"is_up":2619},"IWM","iShares Russell 2000",281.52]