[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNT":3,"homepage-market-summary":34,"stock-historical-BNT":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BNT","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 Wealth Solutions Ltd.","NYSE",null,"Common Stock","Brookfield Wealth Solutions Ltd, formerly Brookfield Reinsurance Ltd operates a capital solutions business providing insurance and reinsurance services to individuals and institutions. Through its subsidiary, the company offers a broad range of insurance products and services, including life insurance and annuities, and personal and commercial property and casualty insurance. The Company's reporting segments are Annuities, P&C, Life Insurance and Corporate and Other. Majority revenue is generated from Annuities segment followed by P&C.","4,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.7313,0.27,"Irregular",{"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},36.92,36.9,37.09,36.78,36.35,0.57,1.57,5970.796572,305,36.9392,49.86,35.73,23835.98331749004,8.4,1323,{"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},32.73333,22574,8239431.81269,10.74,"2025-04-22",[186,187,196,206,217,227,238,248,257,267,277,287,296,307,318,328,339,349,359,369,378,387,396,406,417,427,437,447,457,466,475,484,494,504,515,525,534,544,554,563,574,582,591,601,612,623,633,643,652,661,670,679,688,698,708,715,724,732,739,747,755,763,770,777,785,792,799,805,812,819,825,833,842,850,855,862,870,877,884,890,899,907,914,922,929,937,942,949,956,963,971,979,987,994,1001,1009,1016,1022,1030,1035,1041,1048,1057,1064,1071,1078,1082,1088,1094,1100,1104,1110,1113,1118,1124,1130,1137,1143,1150,1158,1165,1170,1175,1182,1188,1193,1199,1206,1213,1220,1229,1237,1243,1250,1256,1259,1266,1271,1279,1286,1292,1298,1305,1310,1317,1324,1332,1338,1343,1348,1353,1358,1364,1370,1375,1381,1386,1395,1401,1408,1415,1424,1428,1435,1442,1449,1455,1460,1466,1471,1475,1481,1489,1494,1501,1506,1511,1519,1524,1531,1536,1541,1548,1555,1561,1567,1573,1578,1586,1592,1597,1604,1610,1613,1617,1621,1626,1630,1636,1642,1648,1651,1657,1663,1668,1672,1677,1680,1683,1687,1691,1696,1699,1705,1709,1715,1720,1723,1729,1736,1743,1750,1757,1763,1766,1772,1777,1780,1783,1788,1793,1798,1802,1807,1811,1815,1820,1825,1827,1832,1836,1843,1848,1851,1857,1865,1871,1878,1886,1892,1898,1904,1912,1920,1925,1932,1939,1947,1953,1960,1967,1975,1982,1989,1996,2002,2007,2012,2019,2024,2029,2036,2044,2051,2056,2063,2069,2074,2081,2089,2097,2104,2109,2112,2116,2121,2126,2131,2137,2143,2151,2156,2162,2168,2172,2177,2183,2190,2195,2198,2203,2207,2213,2220,2227,2233,2240,2244,2249,2256,2263,2269,2277,2283,2289,2296,2301,2309,2315,2323,2329,2336,2343,2351,2358,2367,2373,2380,2386,2394,2400,2404,2410,2417,2423,2431,2437,2443,2451,2457,2461,2466,2472,2478,2487,2493,2498,2505,2511,2516,2521,2527,2534,2541,2548,2553,2560,2569,2575,2581,2587,2593,2600,2606,2615],{"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":30,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",36.45,36.679,-0.17,-0.47,12550.42266,348,36.3573,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":16,"volume":203,"transactions":204,"vwap":205},"2026-09-30",36.455,36.63,36.215,36.52,0.1,18051.623889,568,36.4425,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",36.41,36.44,36.04,36.42,0.2,0.55,17848.875728,302,36.4171,{"date":218,"open":208,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",36.67,36.17,36.22,-0.6,-1.63,16250.899385,330,36.325,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",36.86,36.895,36.7282,36.82,0.23,0.63,7008.545601,218,36.8633,{"date":239,"open":240,"high":230,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",36.84,36.28,36.59,-0.49,-1.32,11591.829227,350,36.6028,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",37.345,37.08,-0.75,-1.98,18030.920716,373,37.1957,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",38.23,37.8,37.83,-0.21,-0.55,8752.086971,388,38.0189,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",38.66,37.65,38.04,0.64,1.71,27087.221703,607,38.035,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":212,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",37.16,37.64,37.04,37.4,0.54,77867.11112,978,37.185,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":57,"volume":293,"transactions":294,"vwap":295},"2026-09-17",37.99,37.0884,37.2,0.18,15191.03997,391,37.3011,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",37.445,37.74,36.73,37.02,-0.15,-0.4,16689.573301,369,37.3425,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",37.67,37.72,37.1,37.17,-0.41,-1.09,5602.635857,191,37.3078,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",38.16,37.39,37.58,-0.61,-1.6,15783.964477,877,37.7439,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",38.3,38.43,38.14,38.19,0.17,0.45,6074.726565,276,38.2643,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":324,"volume":346,"transactions":347,"vwap":348},"2026-09-10",38.08,38.295,37.8384,38.02,-0.62,11418.727356,413,38.0835,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",39.01,38.57,38.64,-0.66,-1.68,21208.364469,303,38.7265,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",41.4,39.265,39.3,-0.94,-2.34,60143.150885,927,39.4984,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":191,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",39.95,40.56,40.24,-0.42,4897.329068,251,40.386,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":213,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",39.87,40.48,40.41,1.38,17086.552177,768,40.3227,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":212,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",40.28,39.81,39.86,0.5,21751.398971,676,39.9317,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",40.9,39.59,39.66,-1.58,-3.83,12884.357311,487,39.8801,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",41.01,41.33,40.96,41.24,-0.13,-0.31,10462.9671,375,41.2362,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",41.53,41.21,41.37,-0.12,-0.29,15592.575135,526,41.3615,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":374,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",41.56,41.95,41.41,41.49,-1,9888.194686,461,41.5269,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",42.27,41.87,41.91,-0.32,-0.76,10595.556933,307,41.9903,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":335,"volume":454,"transactions":455,"vwap":456},"2026-08-25",42.21,42.36,42.155,42.23,0.19,4376.210121,214,42.2369,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":233,"percent_change":213,"volume":463,"transactions":464,"vwap":465},"2026-08-24",41.71,42.15,41.66,42.04,12794.51629,402,41.9644,{"date":467,"open":460,"high":460,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",41.63,41.81,0.33,0.8,14835.96375,733,41.917,{"date":476,"open":477,"high":478,"low":421,"close":479,"change":480,"percent_change":355,"volume":481,"transactions":482,"vwap":483},"2026-08-20",41.995,42.01,41.48,-0.71,4871.691012,274,41.7007,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",42.4,42.65,42.19,0.02,0.05,7569.768504,363,42.3077,{"date":495,"open":496,"high":497,"low":441,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",42.18,42.31,42.17,-0.69,-1.61,11800.23779,618,42.0935,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",43.28,43.5,42.75,42.86,-0.97,-2.21,8657.272086,474,43.238,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",44.5,43.57,43.83,-1.2,-2.66,4452.199358,726,43.8838,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":453,"percent_change":531,"volume":532,"transactions":178,"vwap":533},"2026-08-13",45.11,45.18,44.415,45.03,0.42,19592.617087,44.9462,{"date":535,"open":536,"high":537,"low":517,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",45.01,45.2461,44.84,-0.45,-0.99,14190.507741,705,44.8278,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",44.85,46.2,45.29,0.62,1.39,11899.38955,553,45.573,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":126,"volume":561,"transactions":255,"vwap":562},"2026-08-10",44.6923,44.905,44.37,44.67,0.11,6687.580166,44.5976,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",44.99,45,44.53,44.56,-0.11,-0.25,4741.72531,200,44.6501,{"date":575,"open":576,"high":577,"low":578,"close":559,"change":539,"percent_change":433,"volume":579,"transactions":580,"vwap":581},"2026-08-06",45.125,45.48,44.63,7411.895141,320,44.9098,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":302,"percent_change":588,"volume":589,"transactions":580,"vwap":590},"2026-08-05",45.4,45.545,44.6492,45.12,-0.33,18819.399715,45.1206,{"date":592,"open":593,"high":577,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",43.88,43.56,45.27,1.22,2.77,11981.742803,649,44.9793,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",43.26,44.17,43.1,44.05,0.86,1.99,8691.565074,308,43.8297,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",43,43.47,42.98,43.19,0.44,1.03,12363.852566,449,43.286,{"date":624,"open":625,"high":626,"low":627,"close":508,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",42.7,43.0054,42.11,-0.03,-0.07,32450.781615,528,42.5872,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":243,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",42.76,43.29,42.24,42.78,-1.13,13915.169743,501,42.7342,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":531,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",42.43,43.34,43.27,0.98,12671.863651,385,43.1009,{"date":653,"open":616,"high":617,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",42.66,42.85,0.3,0.71,11550.423823,441,42.9038,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":392,"percent_change":64,"volume":667,"transactions":668,"vwap":669},"2026-07-24",41.97,42.659,41.76,42.55,14737.515064,548,42.3501,{"date":671,"open":672,"high":672,"low":459,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",42.28,42.05,-0.37,-0.87,16903.413396,635,41.9279,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":262,"percent_change":243,"volume":685,"transactions":686,"vwap":687},"2026-07-22",42.39,42.94,42.215,42.42,20120.34763,655,42.4227,{"date":689,"open":666,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",42.735,42.375,42.63,0.22,0.52,34135.95734,645,42.495,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",43.61,42.34,42.41,-1.21,-2.77,62076.758531,1345,42.7267,{"date":709,"open":710,"high":711,"low":646,"close":712,"change":499,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-17",43.72,44.25,43.62,-1.56,34500,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",44.4,44.61,43.93,44.31,-0.28,-0.63,17400,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-15",43.74,45.14,44.59,0.77,1.76,17000,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":136,"volume":731,"transactions":9,"vwap":737},"2026-07-14",43.69,43.876,43.37,43.82,0.34,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":263,"volume":746,"transactions":9,"vwap":744},"2026-07-13",43.71,44.335,43.21,43.48,-0.24,23700,{"date":748,"open":749,"high":750,"low":751,"close":710,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":710},"2026-07-10",43.78,43.915,43.55,0.56,1.3,10200,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",42.69,43.54,43.16,0.29,0.68,12400,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":364,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-08",43.52,42.51,42.87,-2.15,37400,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":313,"volume":776,"transactions":9,"vwap":774},"2026-07-07",44.26,43.675,43.81,-0.18,16500,{"date":778,"open":779,"high":772,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",43.45,43.405,43.99,0.67,1.55,30400,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":283,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-02",43.58,43.07,43.32,1.26,14500,{"date":793,"open":794,"high":795,"low":666,"close":638,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":638},"2026-07-01",42.585,43.36,0.12,0.28,17600,{"date":800,"open":486,"high":801,"low":802,"close":654,"change":694,"percent_change":803,"volume":804,"transactions":9,"vwap":654},"2026-06-30",42.88,41.965,1.23,24100,{"date":806,"open":682,"high":682,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",41.98,42.14,-0.64,-1.5,33000,{"date":813,"open":814,"high":603,"low":815,"close":638,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":638},"2026-06-26",42.82,42.605,-0.19,-0.44,31000,{"date":820,"open":821,"high":822,"low":487,"close":823,"change":490,"percent_change":796,"volume":824,"transactions":9,"vwap":823},"2026-06-25",43.39,43.665,42.97,28800,{"date":826,"open":774,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",43.85,42.84,42.92,-0.98,-2.23,36200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",43.87,44.485,43.68,43.9,-0.22,-0.5,33100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":313,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-22",46.75,46.82,43.91,44.12,-0.92,63400,{"date":851,"open":584,"high":584,"low":852,"close":567,"change":745,"percent_change":853,"volume":854,"transactions":9,"vwap":567},"2026-06-18",44.22,-0.54,33200,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":769,"transactions":9,"vwap":859},"2026-06-17",45.26,46.39,44.77,-0.79,-1.73,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":569,"volume":869,"transactions":9,"vwap":867},"2026-06-16",45.65,46.049999,45.46,45.56,-0.05,13700,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":392,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-15",45.51,46.45,45.61,1.11,21100,{"date":878,"open":879,"high":864,"low":880,"close":527,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":527},"2026-06-12",45.17,45.080002,0.14,0.31,28500,{"date":885,"open":886,"high":528,"low":887,"close":888,"change":335,"percent_change":106,"volume":889,"transactions":9,"vwap":888},"2026-06-11",44.98,43.97,44.97,27900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",45.58,45.63,44.51,44.52,-0.95,-2.09,17800,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",44.02,45.59,45.47,1.42,3.22,24300,{"date":908,"open":909,"high":859,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",44.55,44.049999,-0.38,-0.86,17500,{"date":915,"open":717,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",44.79,44.13,44.43,-0.52,-1.16,14400,{"date":923,"open":901,"high":924,"low":781,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-04",45.060001,44.95,1.2,2.74,26800,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",44.94,43.571,43.75,-1.78,-3.91,32900,{"date":938,"open":886,"high":939,"low":886,"close":940,"change":212,"percent_change":618,"volume":941,"transactions":9,"vwap":940},"2026-06-02",45.8,45.53,20400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":570,"percent_change":263,"volume":948,"transactions":9,"vwap":947},"2026-06-01",45.029999,45.66,44.91,45.33,18200,{"date":950,"open":951,"high":952,"low":940,"close":892,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":892},"2026-05-29",46.28,46.29,-0.43,-0.93,22800,{"date":957,"open":958,"high":959,"low":857,"close":960,"change":334,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-28",45.82,46.32,46.0099983,0.37,14700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":876,"transactions":9,"vwap":968},"2026-05-27",46.18,46.38,45.71,45.84,-0.14,-0.3,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-26",45.34,46.87,45.98,0.65,1.43,33900,{"date":980,"open":981,"high":982,"low":983,"close":947,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":947},"2026-05-22",45.55,45.81,45.255,-0.02,-0.04,8200,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":986,"transactions":9,"vwap":991},"2026-05-21",44.83,45.634,45.35,0.03,0.07,{"date":995,"open":996,"high":996,"low":772,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",46.07,45.32,0.96,2.16,14900,{"date":1002,"open":568,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",45.54,44.32,44.36,-0.9,-1.99,48300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":857,"change":262,"percent_change":1014,"volume":1015,"transactions":9,"vwap":857},"2026-05-18",45.45,46.095001,44.64,-0.46,28200,{"date":1017,"open":1018,"high":1018,"low":1011,"close":903,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":903},"2026-05-15",47.455,-2.04,-4.29,24500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-14",45.49,48.54,47.51,2.36,5.23,26400,{"date":1031,"open":865,"high":865,"low":1032,"close":1032,"change":480,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-13",45.15,-1.55,9000,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":442,"percent_change":499,"volume":1040,"transactions":9,"vwap":1039},"2026-05-12",46.19,45.67,45.86,8000,{"date":1042,"open":1043,"high":1044,"low":965,"close":965,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":965},"2026-05-11",46.58,47.099998,-0.77,-1.64,22700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-08",46.13,47.12,45.96,46.95,0.51,1.1,13400,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":985,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-07",46.89,46.135,46.44,-0.09,14300,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":234,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-06",45.9,46.645,46.48,1.37,22900,{"date":1072,"open":566,"high":1073,"low":566,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-05",45.95,45.85,0.85,1.89,11300,{"date":1079,"open":880,"high":1074,"low":1080,"close":566,"change":721,"percent_change":345,"volume":1081,"transactions":9,"vwap":566},"2026-05-04",44.76,22600,{"date":1083,"open":888,"high":1084,"low":888,"close":1085,"change":1086,"percent_change":470,"volume":1087,"transactions":9,"vwap":1085},"2026-05-01",45.7,45.28,0.15,16600,{"date":1089,"open":506,"high":1090,"low":506,"close":1091,"change":1076,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-30",45.22,45.13,4.37,21800,{"date":1095,"open":894,"high":894,"low":1096,"close":1097,"change":830,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-29",43.060001,43.24,-2.22,29300,{"date":1101,"open":946,"high":946,"low":852,"close":852,"change":1102,"percent_change":324,"volume":1103,"transactions":9,"vwap":852},"2026-04-28",-0.72,10700,{"date":1105,"open":874,"high":874,"low":1106,"close":931,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":931},"2026-04-27",44.812,-0.57,-1.25,18100,{"date":1111,"open":945,"high":945,"low":587,"close":872,"change":1112,"percent_change":156,"volume":762,"transactions":9,"vwap":872},"2026-04-24",0.16,{"date":1114,"open":1115,"high":865,"low":944,"close":991,"change":912,"percent_change":1116,"volume":1117,"transactions":9,"vwap":991},"2026-04-23",45.83,-1.86,16300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":570,"percent_change":853,"volume":798,"transactions":9,"vwap":1123},"2026-04-22",46.63,46.94,46.115,46.21,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":816,"percent_change":313,"volume":948,"transactions":9,"vwap":1129},"2026-04-21",47.39,47.68,46.31,46.46,{"date":1131,"open":1129,"high":1132,"low":1133,"close":1134,"change":745,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-20",47.33,46.41,46.65,-0.51,132200,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1059,"change":657,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1059},"2026-04-17",46.52,47.79,1.54,36600,{"date":1144,"open":1043,"high":1145,"low":1146,"close":965,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":965},"2026-04-16",46.83,46.17,-0.59,-1.26,29400,{"date":1151,"open":1152,"high":1059,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-15",46.26,45.91,46.77,1.05,2.3,26900,{"date":1159,"open":1160,"high":968,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-14",44.23,45.72,1.79,4.07,64700,{"date":1166,"open":829,"high":1167,"low":684,"close":719,"change":64,"percent_change":1168,"volume":1169,"transactions":9,"vwap":719},"2026-04-13",44.09,2.78,17900,{"date":1171,"open":638,"high":774,"low":654,"close":1172,"change":1173,"percent_change":860,"volume":1174,"transactions":9,"vwap":1172},"2026-04-10",42.74,-0.34,11500,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1087,"transactions":9,"vwap":1179},"2026-04-09",42.59,43.51,43.080002,0.04,0.09,{"date":1183,"open":765,"high":568,"low":655,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-08",43.040001,1.09,2.6,40400,{"date":1189,"open":1190,"high":627,"low":1191,"close":430,"change":191,"percent_change":303,"volume":1192,"transactions":9,"vwap":430},"2026-04-07",41.77,41.5,18400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":881,"percent_change":470,"volume":1087,"transactions":9,"vwap":1198},"2026-04-06",42.2,42.44,42.02,42.12,{"date":1200,"open":1201,"high":1202,"low":1203,"close":807,"change":334,"percent_change":1204,"volume":1205,"transactions":9,"vwap":807},"2026-04-02",40.735,42.33,40.71,0.41,24200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":469,"change":1204,"percent_change":1211,"volume":1212,"transactions":9,"vwap":469},"2026-04-01",41.675,42.29,41.615,0.99,18300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":361,"change":64,"percent_change":1218,"volume":1219,"transactions":9,"vwap":361},"2026-03-31",40.94,41.61,40.55,2.96,54100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-30",41.040001,41.275,40.13,40.21,-0.39,-0.96,43900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":222,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-27",40.76,41.181,40.47,40.6,-1.46,59600,{"date":1238,"open":1239,"high":1198,"low":1240,"close":1241,"change":588,"percent_change":860,"volume":1242,"transactions":9,"vwap":1241},"2026-03-26",41.99,41.16,41.2,16100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":419,"change":1248,"percent_change":1249,"volume":714,"transactions":9,"vwap":419},"2026-03-25",41.85,41.93,40.86,0.82,2.01,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1203,"change":570,"percent_change":323,"volume":1255,"transactions":9,"vwap":1203},"2026-03-24",40.82,41.060001,40.060001,58200,{"date":1257,"open":665,"high":1197,"low":1247,"close":410,"change":16,"percent_change":141,"volume":1258,"transactions":9,"vwap":410},"2026-03-23",51900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":675,"percent_change":897,"volume":1265,"transactions":9,"vwap":1264},"2026-03-20",41.13,41.655,40.54,40.69,87800,{"date":1267,"open":469,"high":441,"low":1268,"close":429,"change":1269,"percent_change":345,"volume":1270,"transactions":9,"vwap":429},"2026-03-19",40.91,-0.26,78400,{"date":1272,"open":1273,"high":814,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-18",42.22,41.57,41.82,-0.8,-1.88,64300,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":782,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",42.080002,42.73,42.62,1.6,28600,{"date":1287,"open":1288,"high":430,"low":1289,"close":430,"change":790,"percent_change":1290,"volume":1291,"transactions":9,"vwap":430},"2026-03-16",41.43,40.68,3.1,43600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1264,"change":569,"percent_change":1297,"volume":824,"transactions":9,"vwap":1264},"2026-03-13",40.87,41.075001,40.5,-0.27,{"date":1299,"open":479,"high":1300,"low":1234,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-12",42.060001,40.8,-1.47,-3.48,43200,{"date":1306,"open":1307,"high":837,"low":1308,"close":439,"change":848,"percent_change":1309,"volume":1228,"transactions":9,"vwap":439},"2026-03-11",42.8,42.09,-2.13,{"date":1311,"open":1312,"high":741,"low":1313,"close":617,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":617},"2026-03-10",42.075001,41.73,1.18,2.81,165600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":423,"percent_change":499,"volume":1323,"transactions":9,"vwap":1322},"2026-03-09",41.52,42.52,40.85,42.0099983,25200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":244,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-06",42.81,42.83,41.83,42.3,-3.03,20200,{"date":1333,"open":1334,"high":1334,"low":614,"close":712,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":712},"2026-03-05",43.985,-0.67,-1.51,33600,{"date":1339,"open":751,"high":1340,"low":751,"close":1341,"change":283,"percent_change":803,"volume":1342,"transactions":9,"vwap":1341},"2026-03-04",44.459,44.29,11700,{"date":1344,"open":647,"high":1167,"low":1345,"close":933,"change":920,"percent_change":1346,"volume":1347,"transactions":9,"vwap":933},"2026-03-03",42.37,-2.58,22200,{"date":1349,"open":1350,"high":1351,"low":1350,"close":946,"change":392,"percent_change":121,"volume":1352,"transactions":9,"vwap":946},"2026-03-02",43.59,45.21,33800,{"date":1354,"open":1038,"high":1038,"low":781,"close":1355,"change":355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-27",44.41,-3.65,19400,{"date":1359,"open":1360,"high":1361,"low":902,"close":1362,"change":1181,"percent_change":212,"volume":1363,"transactions":9,"vwap":1362},"2026-02-26",45.75,46.605,46.09,15000,{"date":1365,"open":893,"high":1366,"low":1367,"close":1368,"change":1075,"percent_change":1369,"volume":804,"transactions":9,"vwap":1368},"2026-02-25",46.14,45.405,46,1.88,{"date":1371,"open":1372,"high":872,"low":1372,"close":1032,"change":1373,"percent_change":1069,"volume":1374,"transactions":9,"vwap":1032},"2026-02-24",44.65,0.61,25600,{"date":1376,"open":975,"high":1123,"low":918,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-23",44.54,-1.91,-4.11,30500,{"date":1382,"open":1383,"high":1127,"low":1384,"close":873,"change":984,"percent_change":985,"volume":1385,"transactions":9,"vwap":873},"2026-02-20",46.27,45.97,27700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-19",47.14,47.16,45.99,46.47,-1.15,-2.41,30300,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":423,"percent_change":323,"volume":1400,"transactions":9,"vwap":1399},"2026-02-18",48.080002,47.385,47.62,27300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":882,"percent_change":976,"volume":1407,"transactions":9,"vwap":1406},"2026-02-17",48.24,48.27,47.215,47.91,27800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":489,"percent_change":1180,"volume":1414,"transactions":9,"vwap":1413},"2026-02-13",47.94,48.12,47.41,47.6,22300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-12",47.52,48.79,46.79,47.58,0.79,1.69,45900,{"date":1425,"open":1397,"high":1397,"low":1419,"close":1419,"change":1426,"percent_change":1309,"volume":1427,"transactions":9,"vwap":1419},"2026-02-11",-1.02,11000,{"date":1429,"open":1430,"high":1410,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-10",47.15,47.81,0.92,1.96,16800,{"date":1436,"open":1024,"high":1437,"low":1438,"close":1059,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1059},"2026-02-09",47.025002,45.395,1.75,3.88,31600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":727,"change":1248,"percent_change":1447,"volume":1448,"transactions":9,"vwap":727},"2026-02-06",45.0050011,45.365,44.8,1.85,11400,{"date":1450,"open":1451,"high":1161,"low":1160,"close":1004,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1004},"2026-02-05",45.38,-1.52,-3.32,22500,{"date":1456,"open":546,"high":1073,"low":546,"close":968,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":968},"2026-02-04",1.27,2.85,26000,{"date":1461,"open":1462,"high":1462,"low":604,"close":1463,"change":1464,"percent_change":1465,"volume":906,"transactions":9,"vwap":1463},"2026-02-03",46.3,44.57,-2.12,-4.54,{"date":1467,"open":1153,"high":845,"low":1153,"close":1468,"change":1469,"percent_change":1470,"volume":1056,"transactions":9,"vwap":1468},"2026-02-02",46.69,1.06,2.32,{"date":1472,"open":1462,"high":1068,"low":1473,"close":893,"change":77,"percent_change":1474,"volume":876,"transactions":9,"vwap":893},"2026-01-30",45.36,-2.31,{"date":1476,"open":1420,"high":1477,"low":1478,"close":1479,"change":674,"percent_change":860,"volume":1480,"transactions":9,"vwap":1479},"2026-01-29",47.7,46.51,46.71,8700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":674,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-28",47.75,48.14,46.61,47.080002,-0.78,14600,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":24,"percent_change":596,"volume":898,"transactions":9,"vwap":1493},"2026-01-27",46.9,47.72,47.45,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":302,"percent_change":442,"volume":1500,"transactions":9,"vwap":1499},"2026-01-26",46.99,47.55,46.85,46.88,5500,{"date":1502,"open":1120,"high":1389,"low":1120,"close":1503,"change":1504,"percent_change":729,"volume":1505,"transactions":9,"vwap":1503},"2026-01-23",47.029999,0.36,13000,{"date":1507,"open":845,"high":1430,"low":1485,"close":1508,"change":156,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-22",46.67,0.76,11900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":959,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":959},"2026-01-21",46.22,46.78,45.76,0.83,1.82,15300,{"date":1520,"open":1521,"high":844,"low":947,"close":1024,"change":1522,"percent_change":1523,"volume":1394,"transactions":9,"vwap":1024},"2026-01-20",46.62,-1.83,-3.87,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":489,"percent_change":1180,"volume":1530,"transactions":9,"vwap":1529},"2026-01-16",47.67,47.93,47.26,47.32,6200,{"date":1532,"open":1533,"high":1411,"low":1534,"close":1535,"change":262,"percent_change":817,"volume":1117,"transactions":9,"vwap":1535},"2026-01-15",47.46,47.18,47.3,{"date":1537,"open":1538,"high":1420,"low":1121,"close":1026,"change":1539,"percent_change":16,"volume":1540,"transactions":9,"vwap":1026},"2026-01-14",47,0.13,7000,{"date":1542,"open":1410,"high":1410,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-13",47.175,47.38,-0.65,-1.35,9100,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1480,"transactions":9,"vwap":1552},"2026-01-12",47.65,48.29,48.029999,-0.36,-0.74,{"date":1556,"open":1406,"high":1557,"low":1558,"close":1559,"change":24,"percent_change":64,"volume":1560,"transactions":9,"vwap":1559},"2026-01-09",48.665,47.87,48.39,7900,{"date":1562,"open":1140,"high":1563,"low":1564,"close":1565,"change":1112,"percent_change":738,"volume":1566,"transactions":9,"vwap":1565},"2026-01-08",48.13,47.22,47.82,8600,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":935,"volume":1572,"transactions":9,"vwap":1570},"2026-01-07",49.4,47.66,-1.94,12600,{"date":1574,"open":1575,"high":29,"low":1576,"close":1577,"change":392,"percent_change":93,"volume":921,"transactions":9,"vwap":1577},"2026-01-06",49.3,49.283,49.6,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-05",47.049999,49.48,49.099998,2.42,5.18,30800,{"date":1587,"open":1588,"high":974,"low":1588,"close":1589,"change":42,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-02",46.348,46.68,1.59,9900,{"date":1593,"open":1128,"high":1594,"low":1073,"close":1073,"change":345,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1073},"2025-12-31",46.445,-1.33,11800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":423,"percent_change":345,"volume":1603,"transactions":9,"vwap":1602},"2025-12-30",46.76,47.060001,46.53,46.57,8800,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":490,"percent_change":560,"volume":1609,"transactions":9,"vwap":1608},"2025-12-29",46.81,46.985,46.86,9800,{"date":1611,"open":1508,"high":1608,"low":1508,"close":1606,"change":881,"percent_change":656,"volume":1612,"transactions":9,"vwap":1606},"2025-12-26",4900,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1508,"change":882,"percent_change":782,"volume":1103,"transactions":9,"vwap":1508},"2025-12-24",46.25,47.11,{"date":1618,"open":1384,"high":1043,"low":1384,"close":1619,"change":1086,"percent_change":146,"volume":1620,"transactions":9,"vwap":1619},"2025-12-23",46.36,10300,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1123,"change":1211,"percent_change":1625,"volume":1448,"transactions":9,"vwap":1123},"2025-12-22",45.2,46.33,2.19,{"date":1627,"open":1628,"high":867,"low":1628,"close":1090,"change":156,"percent_change":136,"volume":1629,"transactions":9,"vwap":1090},"2025-12-19",44.72,21600,{"date":1631,"open":1632,"high":1633,"low":1446,"close":1634,"change":797,"percent_change":234,"volume":1635,"transactions":9,"vwap":1634},"2025-12-18",44.9,45.69,44.87,24400,{"date":1637,"open":1638,"high":1639,"low":1005,"close":728,"change":1640,"percent_change":1641,"volume":1000,"transactions":9,"vwap":728},"2025-12-17",45.37,45.39,-0.56,-1.24,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1032,"change":816,"percent_change":374,"volume":1647,"transactions":9,"vwap":1032},"2025-12-16",45.24,45.535,45.014999,16700,{"date":1649,"open":951,"high":951,"low":1650,"close":973,"change":953,"percent_change":364,"volume":1081,"transactions":9,"vwap":973},"2025-12-15",45.115,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":252,"percent_change":500,"volume":1656,"transactions":9,"vwap":1655},"2025-12-12",46.43,45.385,45.77,53100,{"date":1658,"open":1659,"high":1660,"low":1139,"close":1139,"change":675,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1139},"2025-12-11",47.61,47.83,-1.84,33300,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1126,"change":657,"percent_change":1667,"volume":1635,"transactions":9,"vwap":1126},"2025-12-10",46.35,47.635,1.52,{"date":1669,"open":1462,"high":1670,"low":1462,"close":1589,"change":797,"percent_change":1671,"volume":1242,"transactions":9,"vwap":1589},"2025-12-09",47.040001,0.6,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":570,"percent_change":853,"volume":1063,"transactions":9,"vwap":1676},"2025-12-08",46.72,45.89,46.4,{"date":1678,"open":844,"high":1564,"low":1521,"close":1134,"change":993,"percent_change":1086,"volume":1679,"transactions":9,"vwap":1134},"2025-12-05",23200,{"date":1681,"open":1383,"high":1599,"low":1682,"close":1043,"change":1112,"percent_change":738,"volume":1056,"transactions":9,"vwap":1043},"2025-12-04",46.16,{"date":1684,"open":1685,"high":1538,"low":1037,"close":1686,"change":1112,"percent_change":156,"volume":723,"transactions":9,"vwap":1686},"2025-12-03",46.545,46.42,{"date":1688,"open":1601,"high":1601,"low":1689,"close":1152,"change":1690,"percent_change":412,"volume":921,"transactions":9,"vwap":1152},"2025-12-02",46.23,-0.06,{"date":1692,"open":1499,"high":1693,"low":547,"close":959,"change":809,"percent_change":1694,"volume":1695,"transactions":9,"vwap":959},"2025-12-01",46.96,-1.36,21900,{"date":1697,"open":1606,"high":1051,"low":1606,"close":1693,"change":1204,"percent_change":1698,"volume":1427,"transactions":9,"vwap":1693},"2025-11-28",0.88,{"date":1700,"open":1701,"high":1154,"low":1702,"close":1703,"change":1704,"percent_change":50,"volume":955,"transactions":9,"vwap":1703},"2025-11-26",46.225,46.099998,46.55,0.46,{"date":1706,"open":1707,"high":952,"low":1032,"close":1362,"change":50,"percent_change":1708,"volume":798,"transactions":9,"vwap":1362},"2025-11-25",45.3,2.22,{"date":1710,"open":566,"high":548,"low":1711,"close":1712,"change":1713,"percent_change":1155,"volume":1714,"transactions":9,"vwap":1712},"2025-11-24",44.48,45.09,0.47,26700,{"date":1716,"open":1341,"high":1628,"low":1717,"close":1718,"change":619,"percent_change":1027,"volume":1719,"transactions":9,"vwap":1718},"2025-11-21",43.46,44.62,54300,{"date":1721,"open":1341,"high":546,"low":1722,"close":1350,"change":868,"percent_change":569,"volume":1374,"transactions":9,"vwap":1350},"2025-11-20",43.525,{"date":1724,"open":1725,"high":710,"low":682,"close":1726,"change":882,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-19",43.545,43.64,0.72,27500,{"date":1730,"open":497,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":383,"volume":1735,"transactions":9,"vwap":1733},"2025-11-18",43.49,42.16,43.33,0.59,45200,{"date":1737,"open":1738,"high":827,"low":1739,"close":1172,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1172},"2025-11-17",43.395,42.565,-1.22,-2.78,53500,{"date":1744,"open":1745,"high":910,"low":1746,"close":1747,"change":752,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-14",43.42,43.38,43.96,1.29,88900,{"date":1751,"open":1752,"high":1391,"low":614,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-13",46.15,43.4,-3.52,-7.5,119300,{"date":1758,"open":1589,"high":1503,"low":1589,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-12",46.92,0.7,1.51,9200,{"date":1764,"open":1037,"high":1703,"low":1060,"close":1513,"change":292,"percent_change":1765,"volume":1103,"transactions":9,"vwap":1513},"2025-11-11",0.39,{"date":1767,"open":1768,"high":1769,"low":1360,"close":1770,"change":470,"percent_change":1727,"volume":1771,"transactions":9,"vwap":1770},"2025-11-10",45.944,46.253,46.040001,8300,{"date":1773,"open":1632,"high":1774,"low":1775,"close":967,"change":985,"percent_change":1062,"volume":1776,"transactions":9,"vwap":967},"2025-11-07",45.78,44.7,19200,{"date":1778,"open":1779,"high":1515,"low":946,"close":1360,"change":262,"percent_change":1014,"volume":1081,"transactions":9,"vwap":1360},"2025-11-06",45.68,{"date":1781,"open":587,"high":960,"low":587,"close":1052,"change":234,"percent_change":550,"volume":1782,"transactions":9,"vwap":1052},"2025-11-05",22100,{"date":1784,"open":1785,"high":1515,"low":1786,"close":947,"change":1335,"percent_change":1235,"volume":1787,"transactions":9,"vwap":947},"2025-11-04",45.42,44.93,13300,{"date":1789,"open":1790,"high":1791,"low":973,"close":1368,"change":629,"percent_change":302,"volume":1792,"transactions":9,"vwap":1368},"2025-11-03",45.87,46.144,23400,{"date":1794,"open":1038,"high":1795,"low":1796,"close":996,"change":656,"percent_change":141,"volume":1797,"transactions":9,"vwap":996},"2025-10-31",46.12,45.335,19500,{"date":1799,"open":1624,"high":1665,"low":945,"close":1655,"change":1045,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1655},"2025-10-30",-1.65,13500,{"date":1803,"open":1388,"high":1804,"low":1128,"close":1805,"change":510,"percent_change":1019,"volume":1806,"transactions":9,"vwap":1805},"2025-10-29",47.57,46.54,18700,{"date":1808,"open":1499,"high":1809,"low":1499,"close":1026,"change":471,"percent_change":273,"volume":1810,"transactions":9,"vwap":1026},"2025-10-28",48.78,27000,{"date":1812,"open":1043,"high":1813,"low":1814,"close":1479,"change":694,"percent_change":121,"volume":1679,"transactions":9,"vwap":1479},"2025-10-27",47.2,46.5,{"date":1816,"open":1073,"high":1653,"low":1817,"close":1037,"change":1509,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1037},"2025-10-24",45.5,1.67,13100,{"date":1821,"open":548,"high":1817,"low":1822,"close":1823,"change":131,"percent_change":1824,"volume":1572,"transactions":9,"vwap":1823},"2025-10-23",44.865,45.43,0.89,{"date":1826,"open":1634,"high":587,"low":559,"close":944,"change":302,"percent_change":588,"volume":1679,"transactions":9,"vwap":944},"2025-10-22",{"date":1828,"open":924,"high":866,"low":1829,"close":528,"change":1830,"percent_change":292,"volume":1831,"transactions":9,"vwap":528},"2025-10-21",45.02,0.08,17200,{"date":1833,"open":1834,"high":548,"low":1377,"close":1835,"change":234,"percent_change":904,"volume":841,"transactions":9,"vwap":1835},"2025-10-20",44.75,45.099998,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":392,"percent_change":1842,"volume":1782,"transactions":9,"vwap":1841},"2025-10-17",43.98,44.505,43.84,44.47,1.14,{"date":1844,"open":867,"high":867,"low":1845,"close":887,"change":703,"percent_change":1846,"volume":1847,"transactions":9,"vwap":887},"2025-10-16",43.835,-2.68,21500,{"date":1849,"open":865,"high":1037,"low":587,"close":528,"change":1850,"percent_change":489,"volume":1459,"transactions":9,"vwap":528},"2025-10-15",0.01,{"date":1852,"open":1853,"high":1854,"low":1853,"close":879,"change":1765,"percent_change":1855,"volume":1856,"transactions":9,"vwap":879},"2025-10-14",44.11,45.594,0.87,39100,{"date":1858,"open":1859,"high":546,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-13",44.029999,43.77,44.78,1.66,3.85,25300,{"date":1866,"open":1785,"high":1785,"low":614,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-10",43.12,-1.9067,-4.23,34300,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":443,"volume":1877,"transactions":9,"vwap":1875},"2025-10-09",45.6,44.97667,45.026669,-0.3467,36150,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":272,"volume":1885,"transactions":9,"vwap":1883},"2025-10-08",45.030666,45.57333,45.0066681,45.37333,0.2867,15600,{"date":1887,"open":880,"high":1888,"low":1889,"close":1890,"change":839,"percent_change":243,"volume":1891,"transactions":9,"vwap":1890},"2025-10-07",45.84667,44.83333,45.086666,19950,{"date":1893,"open":1368,"high":1368,"low":1894,"close":1895,"change":853,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-06",45.15467,45.30667,-1.18,20700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1888,"change":1504,"percent_change":1421,"volume":1903,"transactions":9,"vwap":1888},"2025-10-03",46.013332,46.073334,45.73,25650,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":694,"volume":1911,"transactions":9,"vwap":1909},"2025-10-02",45.51333,45.60333,45.073334,45.48667,0.2333,13650,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-01",45.15333,45.77333,45.25333,-0.4067,-0.89,17100,{"date":1921,"open":1922,"high":1682,"low":1923,"close":945,"change":1014,"percent_change":433,"volume":1924,"transactions":9,"vwap":945},"2025-09-30",46.13333,45.049999,11250,{"date":1926,"open":1927,"high":547,"low":1928,"close":1795,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1795},"2025-09-29",45.88667,45.83733,0.4933,1.08,9150,{"date":1933,"open":939,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":628,"volume":1938,"transactions":9,"vwap":1936},"2025-09-26",46.053333,45.52667,45.62667,-0.0133,21000,{"date":1940,"open":1941,"high":1942,"low":1895,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-25",45.92,45.93067,45.64,-0.84,-1.81,16950,{"date":1948,"open":1949,"high":1949,"low":1129,"close":1068,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1068},"2025-09-24",47.69333,-1.34,-2.8,20850,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1565,"change":1958,"percent_change":1336,"volume":1959,"transactions":9,"vwap":1565},"2025-09-23",48.75667,49.43667,47.77333,-0.7333,52050,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":141,"percent_change":383,"volume":1966,"transactions":9,"vwap":1965},"2025-09-22",47.70667,48.65667,47.48667,48.55333,22950,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":471,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-19",47.37333,48.040001,47.19333,47.89333,1.7,113550,{"date":1976,"open":1977,"high":1564,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-18",46.55333,47.093334,0.9133,1.98,48150,{"date":1983,"open":1984,"high":1985,"low":1986,"close":965,"change":1987,"percent_change":722,"volume":1988,"transactions":9,"vwap":965},"2025-09-17",46.49333,46.95333,45.85333,-0.2933,58500,{"date":1990,"open":966,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1704,"volume":1995,"transactions":9,"vwap":1993},"2025-09-16",46.66667,46.033333,46.47333,0.2133,28350,{"date":1997,"open":1998,"high":1152,"low":1998,"close":1152,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1152},"2025-09-15",45.32667,0.9667,2.13,15750,{"date":2003,"open":2004,"high":2004,"low":1914,"close":2005,"change":345,"percent_change":1546,"volume":2006,"transactions":9,"vwap":2005},"2025-09-12",45.60667,45.29333,36000,{"date":2008,"open":1446,"high":951,"low":1446,"close":2009,"change":1842,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-11",45.91333,2.55,73050,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":977,"volume":2018,"transactions":9,"vwap":2016},"2025-09-10",44.099998,45.14667,44.77333,0.6333,55350,{"date":2020,"open":2021,"high":909,"low":2022,"close":2022,"change":839,"percent_change":840,"volume":2023,"transactions":9,"vwap":2022},"2025-09-09",44.21333,44.14,15150,{"date":2025,"open":1718,"high":1080,"low":2026,"close":1005,"change":2027,"percent_change":1690,"volume":2028,"transactions":9,"vwap":1005},"2025-09-08",43.87333,-0.0267,21750,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":839,"volume":2035,"transactions":9,"vwap":2033},"2025-09-05",44.95333,43.58333,44.38667,-0.1,53250,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2039},"2025-09-04",43.90667,44.48667,43.44667,0.84,1.92,17550,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":809,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-03",44.28667,43.14,43.64667,-1.45,30600,{"date":2052,"open":1746,"high":2053,"low":1746,"close":2046,"change":131,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2046},"2025-09-02",44.33667,0.91,24450,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":984,"percent_change":868,"volume":2062,"transactions":9,"vwap":2061},"2025-08-29",43.75333,44.10667,43.68667,43.88667,17850,{"date":2064,"open":847,"high":2021,"low":2065,"close":2038,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2038},"2025-08-28",43.81333,0.2533,0.58,7950,{"date":2070,"open":2060,"high":2071,"low":2072,"close":2073,"change":202,"percent_change":233,"volume":1434,"transactions":9,"vwap":2073},"2025-08-27",43.78667,43.40667,43.65333,{"date":2075,"open":2076,"high":712,"low":2077,"close":2078,"change":2079,"percent_change":657,"volume":2080,"transactions":9,"vwap":2078},"2025-08-26",43.17333,42.046665,43.55333,0.3067,12300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1302,"volume":2088,"transactions":9,"vwap":2086},"2025-08-25",43.18,43.33333,43.12667,43.24667,-0.6467,13950,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-08-22",42.94333,44.013332,43.89333,1.1467,2.68,5100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":839,"volume":2103,"transactions":9,"vwap":2100},"2025-08-21",42.60667,42.74667,42.33333,-0.0933,20250,{"date":2105,"open":2106,"high":828,"low":2107,"close":828,"change":721,"percent_change":1545,"volume":2108,"transactions":9,"vwap":828},"2025-08-20",42.39733,42.35333,18150,{"date":2110,"open":1753,"high":1753,"low":1867,"close":1867,"change":1876,"percent_change":1276,"volume":2111,"transactions":9,"vwap":1867},"2025-08-19",4800,{"date":2113,"open":2114,"high":744,"low":795,"close":2115,"change":422,"percent_change":721,"volume":1801,"transactions":9,"vwap":2115},"2025-08-18",43.43333,43.46667,{"date":2117,"open":1745,"high":2026,"low":1745,"close":2118,"change":2119,"percent_change":1545,"volume":2120,"transactions":9,"vwap":2118},"2025-08-15",43.58667,-0.2867,8250,{"date":2122,"open":2123,"high":2124,"low":1717,"close":2026,"change":721,"percent_change":722,"volume":2125,"transactions":9,"vwap":2026},"2025-08-14",43.93333,43.96667,6900,{"date":2127,"open":1840,"high":2021,"low":1840,"close":2128,"change":2129,"percent_change":2130,"volume":1629,"transactions":9,"vwap":2128},"2025-08-13",44.15333,0.4067,0.93,{"date":2132,"open":2047,"high":593,"low":2047,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-12",43.74667,0.7867,1.83,12900,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":953,"volume":1885,"transactions":9,"vwap":2141},"2025-08-11",43.10333,42.73867,42.96,-0.1867,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-08-08",42.89333,43.57333,43.14667,-0.0867,-0.2,11100,{"date":2152,"open":1909,"high":1909,"low":2147,"close":2153,"change":2154,"percent_change":2155,"volume":723,"transactions":9,"vwap":2153},"2025-08-07",43.23333,-1.8,-4,{"date":2157,"open":2158,"high":2159,"low":538,"close":2160,"change":693,"percent_change":57,"volume":2161,"transactions":9,"vwap":2160},"2025-08-06",44.85333,45.33333,45.033333,6150,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":42,"volume":2120,"transactions":9,"vwap":2166},"2025-08-05",44.33333,44.99333,44.81333,0.3267,{"date":2169,"open":837,"high":1718,"low":837,"close":2039,"change":2170,"percent_change":2171,"volume":2161,"transactions":9,"vwap":2039},"2025-08-04",0.9333,2.14,{"date":2173,"open":2124,"high":2124,"low":2174,"close":2078,"change":2175,"percent_change":2176,"volume":754,"transactions":9,"vwap":2078},"2025-08-01",43.076,-1.0667,-2.39,{"date":2178,"open":2179,"high":1623,"low":2180,"close":1718,"change":2181,"percent_change":2182,"volume":1695,"transactions":9,"vwap":1718},"2025-07-31",44.58667,44.50667,-0.3133,-0.7,{"date":2184,"open":2185,"high":2186,"low":1377,"close":2187,"change":2188,"percent_change":1014,"volume":2189,"transactions":9,"vwap":2187},"2025-07-30",45.42667,45.61667,44.93333,-0.2067,9750,{"date":2191,"open":2192,"high":2193,"low":2194,"close":727,"change":881,"percent_change":882,"volume":906,"transactions":9,"vwap":727},"2025-07-29",45.11333,45.19333,44.59333,{"date":2196,"open":2197,"high":2197,"low":1446,"close":566,"change":422,"percent_change":1297,"volume":2189,"transactions":9,"vwap":566},"2025-07-28",45.40667,{"date":2199,"open":2187,"high":2200,"low":1861,"close":587,"change":2201,"percent_change":607,"volume":2202,"transactions":9,"vwap":587},"2025-07-25",45.14333,0.3867,9600,{"date":2204,"open":1090,"high":1909,"low":2205,"close":2205,"change":1917,"percent_change":1006,"volume":2206,"transactions":9,"vwap":2205},"2025-07-24",44.73333,25350,{"date":2208,"open":2209,"high":2210,"low":2209,"close":727,"change":2211,"percent_change":2212,"volume":2023,"transactions":9,"vwap":727},"2025-07-23",44.76667,45.24333,0.9067,2.05,{"date":2214,"open":2059,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":334,"volume":2219,"transactions":9,"vwap":2217},"2025-07-22",44.31333,43.63333,44.23333,0.0733,16350,{"date":2221,"open":566,"high":566,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-07-21",44.14667,44.16,-0.7133,-1.59,31500,{"date":2228,"open":997,"high":2229,"low":1861,"close":2230,"change":1014,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-18",45.91533,44.87333,-1.01,18450,{"date":2234,"open":2235,"high":2185,"low":2236,"close":2159,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2159},"2025-07-17",43.83333,43.62667,1.58,3.61,22650,{"date":2241,"open":2107,"high":2058,"low":2242,"close":2058,"change":1284,"percent_change":2243,"volume":1337,"transactions":9,"vwap":2058},"2025-07-16",42.24667,3.8,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1917,"percent_change":1227,"volume":723,"transactions":9,"vwap":2248},"2025-07-15",42.64667,42.073334,42.15333,{"date":2250,"open":2251,"high":1283,"low":2252,"close":2253,"change":694,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-14",42.16667,41.84,42.56,1.24,31350,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":703,"volume":1797,"transactions":9,"vwap":2261},"2025-07-11",42,42.17333,41.78,42.040001,-0.5133,{"date":2264,"open":361,"high":2265,"low":361,"close":2266,"change":1698,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-10",42.6,42.55333,2.11,12750,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-09",41.89333,41.28,41.67333,-0.1467,-0.35,14550,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1275,"change":2282,"percent_change":374,"volume":1897,"transactions":9,"vwap":1275},"2025-07-08",41.85333,42.19333,41.75333,-0.1767,{"date":2284,"open":2099,"high":2285,"low":2279,"close":2286,"change":860,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-07",42.97667,41.99667,-1.85,19800,{"date":2290,"open":1300,"high":2291,"low":1300,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-07-03",42.81333,42.78667,1.0533,2.52,8850,{"date":2297,"open":2298,"high":1275,"low":2299,"close":2300,"change":1704,"percent_change":875,"volume":746,"transactions":9,"vwap":2300},"2025-07-02",41.15333,40.61333,41.73333,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2080,"transactions":9,"vwap":2306},"2025-07-01",41.21333,41.37333,40.87333,41.27333,0.0867,0.21,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2218,"percent_change":292,"volume":2314,"transactions":9,"vwap":2313},"2025-06-30",41.26,40.94667,41.18667,7200,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-06-27",40.62667,41.52667,41.11333,0.4233,1.04,11850,{"date":2324,"open":2325,"high":2326,"low":2325,"close":1264,"change":1734,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1264},"2025-06-26",40.42,40.82533,1.47,9450,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1019,"volume":2335,"transactions":9,"vwap":2333},"2025-06-25",40.88667,39.90667,40.099998,-0.8333,19650,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":85,"volume":2342,"transactions":9,"vwap":2340},"2025-06-24",39.99333,40.98333,40.93333,1.2267,12150,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1518,"transactions":9,"vwap":2348},"2025-06-23",39.20667,39.758,38.84,39.70667,0.4733,1.21,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":314,"volume":2357,"transactions":9,"vwap":2355},"2025-06-20",40,39.11333,39.23333,-0.4333,49650,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-06-18",39.54,39.84,39.44667,39.66667,1.1333,2.94,8400,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":911,"percent_change":830,"volume":2372,"transactions":9,"vwap":2371},"2025-06-17",38.89,38.52,38.53333,9300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2377,"change":2378,"percent_change":790,"volume":2379,"transactions":9,"vwap":2377},"2025-06-16",39.24667,39.552,38.91333,0.4833,4950,{"date":2381,"open":2382,"high":2382,"low":331,"close":331,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":331},"2025-06-13",39.0066681,-1.0833,-2.74,7650,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":334,"volume":2393,"transactions":9,"vwap":2391},"2025-06-12",39.38,39.56,39.32667,39.51333,0.0667,7050,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2362,"change":2398,"percent_change":760,"volume":2399,"transactions":9,"vwap":2362},"2025-06-11",39.33333,39.94667,0.1133,23100,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2396,"change":2079,"percent_change":1421,"volume":2120,"transactions":9,"vwap":2396},"2025-06-10",38.97333,39.34667,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2274,"percent_change":674,"volume":2409,"transactions":9,"vwap":2408},"2025-06-09",39.15333,38.25333,39.026669,8550,{"date":2411,"open":2382,"high":2412,"low":2382,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-06-06",39.38667,39.17333,0.5267,1.36,7500,{"date":2418,"open":2419,"high":2377,"low":2420,"close":2421,"change":2422,"percent_change":881,"volume":754,"transactions":9,"vwap":2421},"2025-06-05",38.84667,38.45333,38.64667,0.0533,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1173,"volume":2430,"transactions":9,"vwap":2428},"2025-06-04",38.83467,38.85,38.58,38.59333,-0.1333,21450,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":693,"percent_change":24,"volume":2436,"transactions":9,"vwap":2435},"2025-06-03",38.63333,39.046665,38.72667,6450,{"date":2438,"open":2439,"high":269,"low":2440,"close":2441,"change":2102,"percent_change":745,"volume":2442,"transactions":9,"vwap":2441},"2025-06-02",38.42667,37.83333,38.50667,37800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":131,"volume":2450,"transactions":9,"vwap":2448},"2025-05-30",38.4,38.67333,38.0066681,38.6,0.1533,56700,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":489,"percent_change":490,"volume":2456,"transactions":9,"vwap":2455},"2025-05-29",38.7,38.35333,38.44667,11550,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2439,"change":1876,"percent_change":1918,"volume":2393,"transactions":9,"vwap":2439},"2025-05-28",38.83333,38.34667,{"date":2462,"open":2455,"high":2463,"low":2455,"close":2464,"change":2465,"percent_change":1439,"volume":2268,"transactions":9,"vwap":2464},"2025-05-27",38.82667,38.77333,0.6667,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":797,"volume":941,"transactions":9,"vwap":2470},"2025-05-23",37.89333,38.26667,38.10667,0.1067,{"date":2473,"open":2474,"high":2469,"low":2474,"close":2475,"change":2476,"percent_change":422,"volume":2477,"transactions":9,"vwap":2475},"2025-05-22",37.70667,38,-0.0467,10050,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-05-21",38.88,39.096668,38.040001,38.046665,-1.1533,-2.94,27750,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":1944,"volume":1034,"transactions":9,"vwap":2491},"2025-05-20",39.003334,39.59667,39.2,-0.3333,{"date":2494,"open":2412,"high":2363,"low":2495,"close":2496,"change":839,"percent_change":263,"volume":2497,"transactions":9,"vwap":2496},"2025-05-19",39.25333,39.53333,5550,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2422,"percent_change":1539,"volume":2504,"transactions":9,"vwap":2503},"2025-05-16",39.84667,40.080002,39.72667,39.75333,12000,{"date":2506,"open":2507,"high":2508,"low":363,"close":2509,"change":2510,"percent_change":1830,"volume":1572,"transactions":9,"vwap":2509},"2025-05-15",39.60667,39.82,39.7,0.0333,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2363,"change":2515,"percent_change":993,"volume":1337,"transactions":9,"vwap":2363},"2025-05-14",39.45333,39.8,0.0267,{"date":2517,"open":2518,"high":391,"low":363,"close":2519,"change":2520,"percent_change":904,"volume":2103,"transactions":9,"vwap":2519},"2025-05-13",39.46,39.64,0.5533,{"date":2522,"open":2396,"high":2396,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2276,"transactions":9,"vwap":2524},"2025-05-12",38.86667,39.086666,1.28,3.39,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":776,"transactions":9,"vwap":2531},"2025-05-09",38.66667,37.62667,37.80667,-0.8867,-2.29,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":2540,"volume":714,"transactions":9,"vwap":2538},"2025-05-08",36.80667,38.76,38.69333,1.5267,4.11,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2544,"change":761,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-05-07",36.73333,37.16667,36.72667,1.86,14100,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2422,"percent_change":1086,"volume":2295,"transactions":9,"vwap":2552},"2025-05-06",35.95333,36.62667,36.48667,{"date":2554,"open":2555,"high":2556,"low":211,"close":2557,"change":2558,"percent_change":2559,"volume":2409,"transactions":9,"vwap":2557},"2025-05-05",36.83333,36.95333,36.43333,-0.5267,-1.43,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-05-02",36.69333,37.14,36.57,36.96,0.9267,2.57,24750,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":42,"volume":955,"transactions":9,"vwap":2573},"2025-05-01",35.86667,36.37333,36.033333,0.26,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":881,"percent_change":1765,"volume":1434,"transactions":9,"vwap":2580},"2025-04-30",35.10667,35.97333,34.94667,35.77333,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":2586,"percent_change":1504,"volume":2108,"transactions":9,"vwap":2585},"2025-04-29",35.32667,35.89333,35.63333,0.1267,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1180,"percent_change":560,"volume":1518,"transactions":9,"vwap":2592},"2025-04-28",35.55333,36,35.31667,35.50667,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":2598,"percent_change":531,"volume":2599,"transactions":9,"vwap":2597},"2025-04-25",35,35.69,35.46667,0.1467,27600,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2243,"volume":723,"transactions":9,"vwap":2604},"2025-04-24",34.046665,35.35667,35.32,1.2933,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-04-23",34.46667,35.31333,33.95333,34.026669,0.6867,2.06,13350,{"date":184,"open":180,"high":2616,"low":180,"close":2617,"change":2618,"percent_change":1447,"volume":2619,"transactions":9,"vwap":2617},33.36667,33.34,0.6067,27450]