[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWEN":3,"homepage-market-summary":35,"stock-historical-CWEN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CWEN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Clearway Energy, Inc. Class C Common Stock","NYSE",null,"ELECTRIC SERVICES","Clearway Energy Inc is a publicly-traded energy infrastructure investor with a focus on investments in clean energy and the owner of modern, sustainable, and long-term contracted assets across North America. The company segments its operations into Flexible Generation, Renewables & Storage, and Corporate divisions. The majority of its revenue is generated from the Renewables & Storage segment.","60","Princeton, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.4758,1.9,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},29.34,29.55,29.835,29.3,29.14,0.2,0.69,964779.303578,17514,29.4969,41.74,28.57,1126135.671542344,5.8,2863,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},27.65,1067833,389759017.885586,3.97,"2025-04-22",[187,188,197,207,218,229,240,250,261,272,282,293,304,314,325,334,343,354,365,375,383,391,402,412,422,432,442,452,463,472,483,494,505,513,524,533,544,554,564,572,582,591,600,611,621,630,638,649,660,668,679,688,697,707,715,722,729,735,742,750,757,764,769,777,784,792,800,807,816,823,830,839,848,856,863,871,879,887,895,902,911,917,924,932,939,946,954,962,971,979,986,995,1004,1011,1018,1024,1031,1038,1045,1053,1060,1067,1073,1078,1085,1093,1097,1104,1110,1116,1124,1133,1139,1145,1151,1160,1167,1174,1180,1186,1193,1201,1206,1212,1219,1225,1231,1238,1245,1250,1259,1267,1273,1278,1286,1293,1299,1304,1311,1319,1326,1333,1341,1347,1353,1359,1366,1372,1377,1383,1388,1391,1398,1403,1411,1417,1421,1426,1431,1437,1445,1451,1457,1462,1466,1473,1480,1485,1492,1499,1505,1511,1517,1521,1528,1534,1542,1549,1557,1563,1571,1576,1582,1589,1596,1602,1611,1619,1626,1634,1638,1644,1650,1655,1658,1665,1671,1677,1685,1690,1694,1699,1704,1707,1711,1715,1721,1726,1731,1737,1745,1751,1760,1763,1767,1771,1779,1787,1792,1798,1802,1807,1814,1819,1826,1832,1840,1845,1851,1857,1862,1866,1872,1878,1883,1887,1890,1894,1901,1907,1911,1917,1922,1928,1931,1937,1941,1945,1950,1957,1965,1971,1977,1986,1993,2000,2006,2012,2018,2024,2031,2037,2043,2049,2057,2063,2070,2074,2080,2083,2088,2095,2099,2104,2111,2118,2124,2130,2138,2143,2149,2155,2161,2165,2170,2175,2180,2186,2193,2200,2205,2210,2217,2222,2227,2231,2236,2240,2248,2252,2256,2261,2265,2269,2273,2278,2281,2285,2290,2295,2299,2303,2308,2316,2319,2323,2327,2331,2335,2339,2344,2349,2352,2356,2360,2364,2368,2373,2377,2381,2386,2390,2395,2403,2409,2413,2419,2425,2431,2437,2442,2446,2451,2457,2462,2466,2470,2475,2480,2485,2491,2496,2502,2506,2511,2517,2521,2524,2529,2534,2538,2543,2548,2552,2557],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",29.13,29.49,-0.13,-0.44,1062642.711852,18900,29.0258,{"date":198,"open":199,"high":200,"low":190,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",29.53,29.565,29.27,-0.02,-0.07,1004200.803144,13634,29.329,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",29.19,29.31,28.83,29.29,0.08,0.27,836641.979415,16223,29.1804,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",29.75,29.8232,29.08,29.21,-0.56,-1.88,1048780.524562,17322,29.3066,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",29.37,29.97,29.3101,29.77,0.58,1.99,1143952.949603,15340,29.6778,{"date":241,"open":242,"high":243,"low":244,"close":209,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",29.9,29.9899,29,-0.93,-3.09,1012756.838312,17815,29.2811,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",30.6,30.655,30.11,30.12,-0.53,-1.73,1095044.281069,17417,30.3676,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",30.89,31.2,30.645,30.65,-0.24,-0.78,920756.182364,14572,30.8284,{"date":273,"open":274,"high":275,"low":276,"close":263,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",31.17,31.23,30.63,0.07,0.23,1013702.181513,16586,30.9056,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",30.83,31,30.33,30.82,-0.14,-0.45,3778012.279282,20448,30.7521,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",30.47,31.175,30.19,30.96,0.98,3.27,1199584.775735,20446,30.882,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",30.29,29.809,29.98,0.05,0.17,1252538.868415,18386,30.033,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",30.34,30.85,29.895,29.93,-0.36,-1.19,1462060.04008,23663,30.2311,{"date":326,"open":327,"high":327,"low":328,"close":306,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",30.75,30.13,-0.85,-2.73,1041721.54918,18602,30.3383,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":289,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",31.82,30.95,31.14,-1.42,920250.172636,15742,31.197,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",31.95,31.99,31.52,31.59,-0.48,-1.5,845553.483551,15948,31.6888,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",32.5,33.35,31.731,32.07,-1.04,-3.14,1322396.917905,22397,32.1489,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",31.9,33.38,33.11,1.29,4.05,1361483.951354,17726,33.0579,{"date":376,"open":377,"high":378,"low":377,"close":336,"change":157,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",31.47,31.98,1.11,1020570.746807,16267,31.795,{"date":384,"open":385,"high":386,"low":275,"close":377,"change":309,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",31.61,31.63,0.16,1112635.263426,17420,31.4687,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",31.3,31.78,31.04,31.42,-0.1,-0.32,1148358.665669,17979,31.3931,{"date":403,"open":404,"high":405,"low":406,"close":347,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",31.15,31.65,30.97,-0.23,-0.72,1496007.166645,19448,31.41,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":117,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",31.7,32.01,31.54,31.75,-0.03,1276519.201196,17881,31.7588,{"date":423,"open":424,"high":425,"low":385,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",32.51,32.98,31.76,-0.64,-1.98,934941.204913,14167,31.8513,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":203,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",32.45,32.695,32.02,32.4,-0.22,850074.837369,13266,32.3927,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":202,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",32.52,33.05,32.32,32.47,-0.06,753256.429558,14181,32.5239,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",32.7,32.87,32.16,32.49,0.21,0.65,1403111.508108,18965,32.6281,{"date":464,"open":424,"high":465,"low":394,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",32.575,32.28,-0.28,-0.86,1138742.582723,17676,32.2622,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",32.89,32.995,32.24,32.56,-0.08,-0.25,1529860.184909,19309,32.5844,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",33.29,33.715,32.58,32.64,-1.02,-3.03,1054280.353342,18802,32.8114,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",33.5,33.795,33.18,33.66,0.55,1.66,885419.609249,15017,33.6083,{"date":506,"open":507,"high":508,"low":455,"close":369,"change":360,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",34,34.355,-3.05,944083.688153,20004,33.3381,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",34.38,34.535,33.7501,34.15,0.01,0.03,730286.870658,14590,34.0687,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":478,"percent_change":407,"volume":530,"transactions":531,"vwap":532},"2026-08-14",34.23,34.7642,34.09,34.14,664176.952148,15322,34.2637,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",34.17,34.555,34.04,34.22,-0.16,-0.47,859420.687687,14859,34.2335,{"date":545,"open":546,"high":547,"low":548,"close":515,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",34.91,35.08,34.143,-0.12,-0.35,1205608.834517,23053,34.4384,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",33.24,34.68,34.5,1.45,4.39,1268094.801534,22442,34.3537,{"date":565,"open":487,"high":566,"low":567,"close":445,"change":132,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",33.14,32.066,1.23,1389372.533487,25670,32.905,{"date":573,"open":574,"high":575,"low":446,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",32.37,33.21,32.65,-0.2,-0.61,1227616.621148,22268,32.7731,{"date":583,"open":424,"high":584,"low":346,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",33.56,32.85,1.67,5.36,1830077.471167,27071,32.8853,{"date":592,"open":593,"high":405,"low":594,"close":595,"change":596,"percent_change":257,"volume":597,"transactions":598,"vwap":599},"2026-08-05",31.6,30.92,31.18,-0.55,1345837.060101,23899,31.1788,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",32.25,32.26,31.545,31.73,-0.33,-1.03,1037078.718643,18744,31.8173,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",31.08,32.12,32.06,0.33,1.04,1096282.961914,20941,31.905,{"date":622,"open":623,"high":624,"low":625,"close":605,"change":626,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",32,32.22,31.56,0,1077398.111367,18531,31.7627,{"date":631,"open":632,"high":336,"low":633,"close":605,"change":634,"percent_change":86,"volume":635,"transactions":636,"vwap":637},"2026-07-30",31.33,31.16,0.95,1084934.340266,21762,31.5243,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",31.53,31.97,30.185,30.78,-0.66,-2.1,1516331.678259,23547,30.7419,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",32.1,32.66,30.9,31.44,-0.67,-2.09,1542171.306357,25552,31.3499,{"date":661,"open":662,"high":477,"low":663,"close":662,"change":664,"percent_change":112,"volume":665,"transactions":666,"vwap":667},"2026-07-27",32.11,31.67,0.02,1337395.113518,22661,32.0827,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",33.77,33.8584,31.74,32.09,-1.48,-4.41,1388379.162392,20092,32.4275,{"date":680,"open":681,"high":682,"low":566,"close":683,"change":684,"percent_change":606,"volume":685,"transactions":686,"vwap":687},"2026-07-23",33.25,33.71,33.57,-0.11,988968.514012,15461,33.4774,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":277,"percent_change":458,"volume":694,"transactions":695,"vwap":696},"2026-07-22",33.73,34.3,33.5001,33.68,871517.21097,14845,33.7275,{"date":698,"open":368,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",33.675,32.97,33.61,0.28,0.84,674881.482023,15262,33.4915,{"date":708,"open":499,"high":709,"low":710,"close":711,"change":478,"percent_change":267,"volume":712,"transactions":713,"vwap":714},"2026-07-20",33.88,33.17,33.33,734366.217801,16486,33.3856,{"date":716,"open":717,"high":718,"low":710,"close":719,"change":320,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-17",33.76,33.93,33.41,-1.07,1507600,{"date":723,"open":724,"high":724,"low":725,"close":670,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":670},"2026-07-16",34.33,33.53,-0.68,-1.97,934700,{"date":730,"open":557,"high":731,"low":732,"close":733,"change":626,"percent_change":626,"volume":734,"transactions":9,"vwap":733},"2026-07-15",35.29,34.18,34.45,1116500,{"date":736,"open":737,"high":738,"low":737,"close":733,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":733},"2026-07-14",33.69,34.9,1.26,3.8,1267500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":349,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-13",33.86,34.099998,33.080002,33.19,-1.43,910200,{"date":751,"open":752,"high":753,"low":681,"close":754,"change":755,"percent_change":72,"volume":756,"transactions":9,"vwap":754},"2026-07-10",33.28,33.8,33.67,0.3,982900,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":309,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-09",33.78,33.16,33.37,0.15,893400,{"date":765,"open":766,"high":737,"low":369,"close":767,"change":539,"percent_change":349,"volume":768,"transactions":9,"vwap":767},"2026-07-08",33.26,33.32,848700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":152,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",33.060001,34.029999,33,33.48,1.15,1112100,{"date":778,"open":455,"high":779,"low":780,"close":781,"change":782,"percent_change":617,"volume":783,"transactions":9,"vwap":781},"2026-07-06",33.2,32.77,33.099998,0.34,1419600,{"date":785,"open":786,"high":535,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",33.91,32.61,32.76,-0.76,-2.27,1563200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":644,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-01",34.07,34.8,33.46,33.52,-1.93,1687400,{"date":801,"open":802,"high":803,"low":718,"close":732,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":732},"2026-06-30",35.15,35.44,-1,-2.84,2127900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",36.97,37.14,34.55,35.18,-1.68,-4.56,2156000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":664,"percent_change":309,"volume":822,"transactions":9,"vwap":821},"2026-06-26",36.69,36.88,36.29,36.86,1458500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":112,"percent_change":387,"volume":829,"transactions":9,"vwap":828},"2026-06-25",37.42,37.65,36.099998,36.84,1028400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",36.76,37.26,36,36.78,0.22,0.6,1406900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",36.65,37.44,36.37,36.56,-0.51,-1.38,1402500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":550,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-22",37.41,37.81,36.79,37.07,-0.94,1134600,{"date":857,"open":858,"high":859,"low":860,"close":825,"change":459,"percent_change":861,"volume":862,"transactions":9,"vwap":825},"2026-06-18",36.92,37.94,36.7,1.77,8654900,{"date":864,"open":865,"high":866,"low":860,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",37.45,37.63,36.77,-0.91,-2.42,1808100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":245,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-16",38.3,39,37.67,37.68,-2.41,1413900,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",37.78,38.81,38.61,1.14,3.04,1692800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":438,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-12",37.77,38.32,37.38,37.47,-0.58,1467800,{"date":896,"open":875,"high":897,"low":898,"close":899,"change":900,"percent_change":137,"volume":901,"transactions":9,"vwap":899},"2026-06-11",38.19,37.6,37.69,0.29,1018100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",38.94,39.2,37.34,37.4,-1.54,-3.95,1036600,{"date":912,"open":913,"high":914,"low":915,"close":904,"change":520,"percent_change":213,"volume":916,"transactions":9,"vwap":904},"2026-06-09",39.16,39.28,37.95,1053800,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":656,"volume":923,"transactions":9,"vwap":921},"2026-06-08",40.4,40.64,38.91,-0.83,1304200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":427,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-05",40.12,40.31,39.44,39.74,-1.58,822700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":277,"percent_change":310,"volume":938,"transactions":9,"vwap":937},"2026-06-04",40.17,40.93,39.73,40.38,719600,{"date":940,"open":935,"high":941,"low":942,"close":927,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":927},"2026-06-03",41.46,40.24,-0.95,-2.3,982500,{"date":947,"open":948,"high":30,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",40.2,40.16,41.26,0.91,2.26,1358400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":727,"volume":961,"transactions":9,"vwap":959},"2026-06-01",40.19,40.91,39.36,40.35,-0.81,1108000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-29",40.85,41.19,40.040001,41.16,0.53,1.3,1321000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":836,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-28",40.5,40.86,40,40.63,0.54,693100,{"date":980,"open":956,"high":981,"low":982,"close":983,"change":278,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-27",41.060001,39.56,40.41,0.57,1121300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-26",39.54,40.25,39.17,40.18,1.21,3.1,952600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-22",38.29,39.15,37.71,38.97,0.81,2.12,950300,{"date":1005,"open":907,"high":1006,"low":1007,"close":1008,"change":1001,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",38.24,37.17,38.16,2.17,738800,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":370,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",36.48,37.53,37.35,3.58,1227500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1020,"change":267,"percent_change":644,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",36.060001,36.45,35.76,897900,{"date":1025,"open":1026,"high":821,"low":1027,"close":1028,"change":1029,"percent_change":288,"volume":1030,"transactions":9,"vwap":1028},"2026-05-18",36.72,36.0099983,36.3,-0.05,1180200,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":607,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",37.099998,36.27,36.35,-2.76,1016900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":891,"change":655,"percent_change":1043,"volume":1044,"transactions":9,"vwap":891},"2026-05-14",38.31,38.49,37.3,-1.76,1045500,{"date":1046,"open":1047,"high":1041,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-13",37.85,37.029999,38.049999,0.09,0.24,1058700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":596,"percent_change":748,"volume":1059,"transactions":9,"vwap":1058},"2026-05-12",38.38,38.57,37.32,37.96,1536800,{"date":1061,"open":1062,"high":904,"low":1063,"close":1064,"change":157,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",38.52,38,38.51,0.92,1076400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1008,"change":664,"percent_change":309,"volume":1072,"transactions":9,"vwap":1008},"2026-05-08",39.099998,40.69,38.14,1318700,{"date":1074,"open":1075,"high":921,"low":1076,"close":1071,"change":550,"percent_change":868,"volume":1077,"transactions":9,"vwap":1071},"2026-05-07",38.5,38.0099983,1270100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1041,"change":193,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1041},"2026-05-06",38.98,39.19,37.9,-1.13,1611200,{"date":1086,"open":1087,"high":998,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-05",38.77,38.35,38.93,0.36,0.93,1193300,{"date":1094,"open":966,"high":966,"low":1062,"close":1056,"change":257,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1056},"2026-05-04",-4.29,1155400,{"date":1098,"open":927,"high":1099,"low":1100,"close":1101,"change":448,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",40.66,39.9,40.3,-0.15,954500,{"date":1105,"open":883,"high":1106,"low":1064,"close":1107,"change":1009,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-30",41.029999,40.36,5.68,2179900,{"date":1111,"open":919,"high":973,"low":1112,"close":897,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":897},"2026-04-29",37.84,-2.24,-5.54,864300,{"date":1117,"open":1118,"high":1119,"low":959,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-28",41.21,41.6,40.43,-0.62,-1.51,702300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-27",39.76,41.17,39.58,41.049999,1.47,3.71,976100,{"date":1134,"open":1126,"high":1135,"low":1136,"close":1128,"change":549,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1128},"2026-04-24",39.87,39.42,-0.3,652400,{"date":1140,"open":904,"high":1135,"low":904,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-23",39.7,1.32,3.44,787500,{"date":1146,"open":1147,"high":874,"low":1006,"close":1055,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1055},"2026-04-22",38.33,0.62,1.64,795200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-21",38.89,39.64,37.7,37.76,-1.05,-2.71,801400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":882,"change":606,"percent_change":1165,"volume":1166,"transactions":9,"vwap":882},"2026-04-20",39.24,39.91,38.8,-0.84,751600,{"date":1168,"open":1169,"high":975,"low":1040,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",39.72,39.14,-0.88,-2.2,1587000,{"date":1175,"open":1176,"high":1177,"low":1154,"close":1178,"change":479,"percent_change":1121,"volume":1179,"transactions":9,"vwap":1178},"2026-04-16",40.21,40.55,40.02,527200,{"date":1181,"open":153,"high":959,"low":1182,"close":1183,"change":1184,"percent_change":147,"volume":1185,"transactions":9,"vwap":1183},"2026-04-15",39.77,40.27,0.13,483500,{"date":1187,"open":1188,"high":1183,"low":1189,"close":1190,"change":984,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-14",39.95,39.4,40.14,1.44,596100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":350,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-13",41.07,41.2,39.33,39.57,-3.65,822500,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1195,"change":755,"percent_change":164,"volume":1205,"transactions":9,"vwap":1195},"2026-04-10",40.94,41.4,459400,{"date":1207,"open":1208,"high":1209,"low":1101,"close":1210,"change":25,"percent_change":58,"volume":1211,"transactions":9,"vwap":1210},"2026-04-09",40.56,41.32,40.77,575600,{"date":1213,"open":1182,"high":1214,"low":1215,"close":1216,"change":72,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-08",40.73,39.48,40.57,2.27,951600,{"date":1220,"open":982,"high":1221,"low":1222,"close":1223,"change":520,"percent_change":213,"volume":1224,"transactions":9,"vwap":1223},"2026-04-07",39.96,39.080002,39.67,525100,{"date":1226,"open":1107,"high":976,"low":1227,"close":1154,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1154},"2026-04-06",39.41,-0.73,-1.81,885700,{"date":1232,"open":1223,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":775,"volume":1237,"transactions":9,"vwap":1235},"2026-04-02",40.75,39.61,40.37,0.46,831500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1163,"change":1148,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1163},"2026-04-01",39.37,40.07,39.21,1.58,1093900,{"date":1246,"open":1081,"high":1154,"low":1089,"close":1247,"change":1248,"percent_change":634,"volume":1249,"transactions":9,"vwap":1247},"2026-03-31",39.29,0.37,807700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-30",39.5,39.69,38.54,38.92,-0.19,-0.49,789300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":310,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-27",39.029999,39.35,38.56,39.11,0.44,531000,{"date":1268,"open":1269,"high":1252,"low":1270,"close":904,"change":407,"percent_change":1271,"volume":1272,"transactions":9,"vwap":904},"2026-03-26",39.07,38.86,-0.59,505700,{"date":1274,"open":1275,"high":1276,"low":874,"close":990,"change":478,"percent_change":577,"volume":1277,"transactions":9,"vwap":990},"2026-03-25",39.31,39.75,1080300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":775,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-24",38.27,39.78,38.12,39.25,3.02,735700,{"date":1287,"open":898,"high":1288,"low":1289,"close":1290,"change":142,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-23",38.46,37.080002,38.099998,1.76,904000,{"date":1294,"open":1253,"high":936,"low":1295,"close":842,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":842},"2026-03-20",37.36,-2.25,-5.67,1852200,{"date":1300,"open":1301,"high":1276,"low":1302,"close":1253,"change":278,"percent_change":235,"volume":1303,"transactions":9,"vwap":1253},"2026-03-19",38.87,38.42,843900,{"date":1305,"open":1126,"high":1178,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",39.3,39.46,-0.52,-1.3,573000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":65,"volume":1318,"transactions":9,"vwap":1316},"2026-03-17",39.71,40.11,39.47,39.98,0.47,631400,{"date":1320,"open":1321,"high":153,"low":1322,"close":1323,"change":969,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-16",38.79,38.74,39.51,3.4,893700,{"date":1327,"open":1328,"high":1321,"low":1008,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-13",38.47,38.21,0.19,0.5,815200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":310,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-12",37.82,38.44,37.58,38.02,0.45,1155600,{"date":1342,"open":876,"high":1343,"low":1344,"close":1047,"change":900,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1047},"2026-03-11",38.080002,37.28,0.77,985700,{"date":1348,"open":833,"high":1063,"low":1349,"close":1350,"change":1351,"percent_change":804,"volume":1352,"transactions":9,"vwap":1350},"2026-03-10",36.89,37.56,-0.38,1432000,{"date":1354,"open":1295,"high":1355,"low":1356,"close":859,"change":1339,"percent_change":1357,"volume":1358,"transactions":9,"vwap":859},"2026-03-09",38.060001,36.66,1.2,905100,{"date":1360,"open":1361,"high":889,"low":1362,"close":1363,"change":1364,"percent_change":214,"volume":1365,"transactions":9,"vwap":1363},"2026-03-06",37.11,36.8,37.49,0.1,707900,{"date":1367,"open":1014,"high":881,"low":1368,"close":1369,"change":1351,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-05",36.82,37.39,-1.01,756700,{"date":1373,"open":1374,"high":1374,"low":1375,"close":889,"change":25,"percent_change":968,"volume":1376,"transactions":9,"vwap":889},"2026-03-04",37.92,37.31,532700,{"date":1378,"open":1042,"high":1379,"low":1013,"close":1380,"change":845,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-03",37.74,37.57,-1.34,838600,{"date":1384,"open":907,"high":1088,"low":1385,"close":1343,"change":407,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1343},"2026-03-02",37.33,-0.6,747300,{"date":1389,"open":873,"high":1263,"low":1049,"close":1040,"change":520,"percent_change":213,"volume":1390,"transactions":9,"vwap":1040},"2026-02-27",1243500,{"date":1392,"open":1393,"high":1089,"low":1394,"close":1395,"change":349,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-26",38.73,37.75,38.28,-1.24,1215700,{"date":1399,"open":1321,"high":1400,"low":1379,"close":1401,"change":213,"percent_change":458,"volume":1402,"transactions":9,"vwap":1401},"2026-02-25",38.84,38.76,1126800,{"date":1404,"open":1069,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-24",39.38,37.040001,38.68,-1.26,-3.15,1916400,{"date":1412,"open":1141,"high":1183,"low":1413,"close":1414,"change":616,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-23",39.32,39.94,0.83,889900,{"date":1418,"open":1081,"high":1419,"low":1322,"close":1234,"change":1339,"percent_change":775,"volume":1420,"transactions":9,"vwap":1234},"2026-02-20",39.66,830200,{"date":1422,"open":1423,"high":927,"low":1322,"close":913,"change":489,"percent_change":1424,"volume":1425,"transactions":9,"vwap":913},"2026-02-19",40.28,-2.54,1075700,{"date":1427,"open":1428,"high":1428,"low":1190,"close":991,"change":349,"percent_change":1429,"volume":1430,"transactions":9,"vwap":991},"2026-02-18",41.47,-1.18,885100,{"date":1432,"open":1433,"high":1434,"low":976,"close":1099,"change":549,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1099},"2026-02-17",40.96,41.51,-0.29,1168800,{"date":1438,"open":1439,"high":1440,"low":1252,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-13",39.79,40.92,40.78,0.72,1.8,837900,{"date":1446,"open":1447,"high":1448,"low":1276,"close":1449,"change":626,"percent_change":626,"volume":1450,"transactions":9,"vwap":1449},"2026-02-12",40.15,40.53,40.060001,843000,{"date":1452,"open":1453,"high":1314,"low":1080,"close":1449,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1449},"2026-02-11",39.59,0.87,2.22,762300,{"date":1458,"open":1459,"high":1275,"low":1075,"close":1081,"change":1460,"percent_change":702,"volume":1461,"transactions":9,"vwap":1081},"2026-02-10",39.23,0.11,809700,{"date":1463,"open":1464,"high":1252,"low":1336,"close":1222,"change":1265,"percent_change":884,"volume":1465,"transactions":9,"vwap":1222},"2026-02-09",38.55,1187400,{"date":1467,"open":1063,"high":1468,"low":1063,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-06",38.71,38.64,1.06,2.82,922200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1337,"change":1051,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1337},"2026-02-05",37.5,37.97,37.16,0.64,960100,{"date":1481,"open":1007,"high":899,"low":1482,"close":906,"change":1483,"percent_change":379,"volume":1484,"transactions":9,"vwap":906},"2026-02-04",36.55,0.41,1093500,{"date":1486,"open":834,"high":1487,"low":1488,"close":1489,"change":969,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-03",36.95,35.8,36.93,3.65,846800,{"date":1493,"open":1494,"high":852,"low":1495,"close":1496,"change":1308,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-02",36.040001,35.34,35.63,-1.44,986800,{"date":1500,"open":1501,"high":1033,"low":1502,"close":1503,"change":549,"percent_change":606,"volume":1504,"transactions":9,"vwap":1503},"2026-01-30",36.17,35.86,36.15,982300,{"date":1506,"open":1507,"high":907,"low":1508,"close":1034,"change":726,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1034},"2026-01-29",37.02,36.14,-1.84,956800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1487,"change":1184,"percent_change":157,"volume":1516,"transactions":9,"vwap":1487},"2026-01-28",36.98,37.29,36.59,900900,{"date":1518,"open":1519,"high":1489,"low":1494,"close":1368,"change":1478,"percent_change":861,"volume":1520,"transactions":9,"vwap":1368},"2026-01-27",36.22,728900,{"date":1522,"open":1508,"high":1523,"low":834,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-26",36.47,36.18,0.31,0.86,649500,{"date":1529,"open":1501,"high":1530,"low":1531,"close":1532,"change":606,"percent_change":868,"volume":1533,"transactions":9,"vwap":1532},"2026-01-23",36.34,35.61,35.87,1195800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":132,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-22",36.029999,36.5,35.79,36.2,1.12,969500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1488,"change":1051,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1488},"2026-01-21",35.89,36.16,35.41,0.67,1110400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":845,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-20",35.77,36.049999,35.2,35.56,-1.41,1346400,{"date":1558,"open":1553,"high":1523,"low":1559,"close":1560,"change":26,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-16",34.71,36.07,1.95,3282400,{"date":1564,"open":1565,"high":1566,"low":496,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-15",35.060001,35.91,35.38,2.24,6.76,2805600,{"date":1572,"open":1573,"high":767,"low":1574,"close":566,"change":664,"percent_change":112,"volume":1575,"transactions":9,"vwap":566},"2026-01-14",33.12,32.81,815800,{"date":1577,"open":710,"high":1578,"low":1579,"close":1573,"change":702,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1573},"2026-01-13",33.36,32.75,0.85,1067300,{"date":1583,"open":446,"high":1584,"low":1585,"close":1586,"change":1001,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-12",33.34,32.3,32.84,2.53,1134500,{"date":1590,"open":1591,"high":455,"low":1592,"close":1593,"change":1594,"percent_change":1157,"volume":1595,"transactions":9,"vwap":1593},"2026-01-09",32.46,31.93,32.029999,-0.34,780800,{"date":1597,"open":367,"high":1598,"low":1599,"close":574,"change":1483,"percent_change":1600,"volume":1601,"transactions":9,"vwap":574},"2026-01-08",32.93,31.88,1.28,984600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-07",33.55,33.74,31.81,31.96,-1.62,-4.82,1450800,{"date":1612,"open":1613,"high":1614,"low":425,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-06",33.09,33.64,33.58,0.52,1.57,1428800,{"date":1620,"open":1621,"high":1622,"low":662,"close":771,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":771},"2026-01-05",34.11,34.4,-0.9,-2.65,1312600,{"date":1627,"open":1628,"high":1629,"low":681,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-02",33.54,34.24,33.96,0.7,2.1,922100,{"date":1635,"open":368,"high":725,"low":779,"close":766,"change":192,"percent_change":1636,"volume":1637,"transactions":9,"vwap":766},"2025-12-31",-0.39,558600,{"date":1639,"open":1640,"high":1641,"low":1584,"close":1642,"change":577,"percent_change":1386,"volume":1643,"transactions":9,"vwap":1642},"2025-12-30",33.6,33.65,33.39,667800,{"date":1645,"open":760,"high":737,"low":1646,"close":1647,"change":1483,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-29",33.029999,33.59,1.24,868600,{"date":1651,"open":1652,"high":1584,"low":1653,"close":498,"change":577,"percent_change":1386,"volume":1654,"transactions":9,"vwap":498},"2025-12-26",33.31,33.07,672800,{"date":1656,"open":1640,"high":1640,"low":1598,"close":368,"change":202,"percent_change":448,"volume":1657,"transactions":9,"vwap":368},"2025-12-24",354900,{"date":1659,"open":701,"high":1660,"low":1661,"close":1662,"change":448,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-23",33.83,33.27,33.4,-0.18,824200,{"date":1666,"open":1667,"high":759,"low":576,"close":796,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":796},"2025-12-22",32.79,0.82,2.51,938800,{"date":1672,"open":434,"high":1673,"low":1674,"close":488,"change":836,"percent_change":1675,"volume":1676,"transactions":9,"vwap":488},"2025-12-19",32.74,32.41,0.68,3342200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1308,"volume":1684,"transactions":9,"vwap":1682},"2025-12-18",32.8,32.95,32.34,32.42,-0.17,766100,{"date":1686,"open":1687,"high":1687,"low":1592,"close":1688,"change":458,"percent_change":459,"volume":1689,"transactions":9,"vwap":1688},"2025-12-17",32.88,32.59,1008400,{"date":1691,"open":576,"high":425,"low":624,"close":1692,"change":606,"percent_change":1370,"volume":1693,"transactions":9,"vwap":1692},"2025-12-16",32.38,839400,{"date":1695,"open":1696,"high":585,"low":1585,"close":1697,"change":755,"percent_change":1091,"volume":1698,"transactions":9,"vwap":1697},"2025-12-15",32.55,32.71,844000,{"date":1700,"open":1679,"high":1701,"low":437,"close":1674,"change":479,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1674},"2025-12-12",32.96,-0.77,1058600,{"date":1705,"open":425,"high":773,"low":787,"close":652,"change":684,"percent_change":1594,"volume":1706,"transactions":9,"vwap":652},"2025-12-11",736000,{"date":1708,"open":1709,"high":779,"low":780,"close":780,"change":577,"percent_change":578,"volume":1710,"transactions":9,"vwap":780},"2025-12-10",33.02,1052700,{"date":1712,"open":474,"high":496,"low":780,"close":700,"change":1713,"percent_change":549,"volume":1714,"transactions":9,"vwap":700},"2025-12-09",-0.04,803300,{"date":1716,"open":518,"high":518,"low":1717,"close":1718,"change":804,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-08",32.9,33.0099983,-2.94,825400,{"date":1722,"open":794,"high":538,"low":682,"close":1723,"change":288,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-05",34.0099983,-0.41,767300,{"date":1727,"open":1728,"high":1559,"low":1621,"close":518,"change":1729,"percent_change":1623,"volume":1730,"transactions":9,"vwap":518},"2025-12-04",34.44,-0.31,852500,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1271,"percent_change":813,"volume":1736,"transactions":9,"vwap":1735},"2025-12-03",35.25,34.39,34.46,756500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1102,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-02",35.53,35.66,34.89,35.049999,-0.43,760300,{"date":1746,"open":1747,"high":1552,"low":1748,"close":1553,"change":339,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1553},"2025-12-01",35.83,34.69,-3.88,941800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-28",36.42,36.68,36.33,36.62,0.48,1.33,467000,{"date":1761,"open":1021,"high":860,"low":1027,"close":1508,"change":202,"percent_change":448,"volume":1762,"transactions":9,"vwap":1508},"2025-11-26",1151600,{"date":1764,"open":1021,"high":1765,"low":1552,"close":1545,"change":684,"percent_change":1137,"volume":1766,"transactions":9,"vwap":1545},"2025-11-25",36.53,866400,{"date":1768,"open":1566,"high":1013,"low":1566,"close":1034,"change":1148,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1034},"2025-11-24",1.74,1177400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":479,"volume":1778,"transactions":9,"vwap":1776},"2025-11-21",35.84,35.99,35.33,35.65,-0.09,625800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":408,"volume":1786,"transactions":9,"vwap":1784},"2025-11-20",36.32,36.57,35.51,35.74,-0.26,3315500,{"date":1788,"open":820,"high":1349,"low":1789,"close":834,"change":1790,"percent_change":893,"volume":1791,"transactions":9,"vwap":834},"2025-11-19",35.97,-0.21,903400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1794,"change":684,"percent_change":1137,"volume":1797,"transactions":9,"vwap":1794},"2025-11-18",36.21,36.64,35.81,736900,{"date":1799,"open":1800,"high":1754,"low":1552,"close":1781,"change":616,"percent_change":1065,"volume":1801,"transactions":9,"vwap":1781},"2025-11-17",36.19,822300,{"date":1803,"open":1804,"high":1020,"low":1805,"close":1774,"change":1483,"percent_change":775,"volume":1806,"transactions":9,"vwap":1774},"2025-11-14",35.12,35.0099983,671200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":192,"percent_change":320,"volume":1813,"transactions":9,"vwap":1812},"2025-11-13",35.57,35.78,35.24,35.58,987900,{"date":1815,"open":1567,"high":1816,"low":1495,"close":1817,"change":1330,"percent_change":968,"volume":1818,"transactions":9,"vwap":1817},"2025-11-12",35.95,35.71,928500,{"date":1820,"open":1821,"high":1776,"low":1822,"close":1823,"change":127,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-11",35.23,34.88,35.52,0.71,915800,{"date":1827,"open":1828,"high":1829,"low":1804,"close":1830,"change":1051,"percent_change":26,"volume":1831,"transactions":9,"vwap":1830},"2025-11-10",35.36,35.75,35.27,909600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":762,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-07",34.63,35.099998,34.42,35.029999,0.43,863500,{"date":1841,"open":1842,"high":802,"low":515,"close":1822,"change":836,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1822},"2025-11-06",34.62,0.63,1445500,{"date":1846,"open":737,"high":1553,"low":1847,"close":1848,"change":1009,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-05",32.080002,34.66,6.68,4856100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":457,"change":117,"percent_change":418,"volume":1856,"transactions":9,"vwap":457},"2025-11-04",32.2,32.83,32.15,1032200,{"date":1858,"open":359,"high":1854,"low":1859,"close":356,"change":984,"percent_change":1860,"volume":1861,"transactions":9,"vwap":356},"2025-11-03",31.64,1.79,1118000,{"date":1863,"open":1864,"high":456,"low":377,"close":1592,"change":1330,"percent_change":837,"volume":1865,"transactions":9,"vwap":1592},"2025-10-31",31.85,1293700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":672,"change":397,"percent_change":1729,"volume":1871,"transactions":9,"vwap":672},"2025-10-30",31.72,32.21,31.4,1543400,{"date":1873,"open":1874,"high":424,"low":663,"close":1875,"change":438,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-29",32.31,31.84,-0.69,1037100,{"date":1879,"open":1880,"high":1674,"low":1868,"close":1881,"change":1050,"percent_change":702,"volume":1882,"transactions":9,"vwap":1881},"2025-10-28",32.099998,32.060001,1065800,{"date":1884,"open":378,"high":359,"low":1885,"close":641,"change":277,"percent_change":836,"volume":1886,"transactions":9,"vwap":641},"2025-10-27",31.48,783700,{"date":1888,"open":345,"high":624,"low":394,"close":367,"change":152,"percent_change":992,"volume":1889,"transactions":9,"vwap":367},"2025-10-24",696500,{"date":1891,"open":595,"high":1859,"low":613,"close":347,"change":968,"percent_change":1892,"volume":1893,"transactions":9,"vwap":347},"2025-10-23",1.71,1333600,{"date":1895,"open":1896,"high":338,"low":1897,"close":1898,"change":235,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-22",30.41,30.4,30.99,1.91,1169200,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1896,"change":1429,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1896},"2025-10-21",31.58,30.26,-3.74,991400,{"date":1908,"open":346,"high":1881,"low":1909,"close":348,"change":1777,"percent_change":467,"volume":1910,"transactions":9,"vwap":348},"2025-10-20",31.49,615600,{"date":1912,"open":1592,"high":446,"low":1913,"close":1914,"change":596,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-17",31.5,31.68,-1.71,1006700,{"date":1918,"open":1919,"high":1680,"low":1847,"close":1920,"change":397,"percent_change":1729,"volume":1921,"transactions":9,"vwap":1920},"2025-10-16",32.48,32.23,759400,{"date":1923,"open":672,"high":488,"low":672,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-15",32.33,0.8,2.54,1150300,{"date":1929,"open":663,"high":426,"low":632,"close":640,"change":467,"percent_change":1171,"volume":1930,"transactions":9,"vwap":640},"2025-10-14",927400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1606,"change":142,"percent_change":1002,"volume":1936,"transactions":9,"vwap":1606},"2025-10-13",31.43,32.040001,31.34,770500,{"date":1938,"open":1606,"high":614,"low":613,"close":404,"change":845,"percent_change":1939,"volume":1940,"transactions":9,"vwap":404},"2025-10-10",-1.61,1017100,{"date":1942,"open":359,"high":614,"low":405,"close":1943,"change":1435,"percent_change":868,"volume":1944,"transactions":9,"vwap":1943},"2025-10-09",31.66,1098200,{"date":1946,"open":640,"high":346,"low":1947,"close":345,"change":1948,"percent_change":1949,"volume":1390,"transactions":9,"vwap":345},"2025-10-08",31.1,0.97,3.13,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":846,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-07",32.35,30.88,30.98,-4.26,1469700,{"date":1958,"open":1959,"high":1919,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-06",30.59,30.56,32.36,2.02,6.66,1799100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":316,"change":900,"percent_change":1948,"volume":1970,"transactions":9,"vwap":316},"2025-10-03",30.059999,30.57,29.82,2353200,{"date":1972,"open":220,"high":1973,"low":1974,"close":1975,"change":458,"percent_change":1631,"volume":1976,"transactions":9,"vwap":1975},"2025-10-02",30.18,29.65,30.049999,1479600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-01",28.3,29.95,28.28,29.84,1.59,5.63,1859100,{"date":1987,"open":1988,"high":31,"low":1989,"close":1990,"change":549,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-30",28.32,27.97,28.25,-0.42,738000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1683,"percent_change":1386,"volume":1999,"transactions":9,"vwap":1998},"2025-09-29",28.54,28.65,28.11,28.37,881400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1995,"change":1330,"percent_change":1547,"volume":2005,"transactions":9,"vwap":1995},"2025-09-26",28.38,28.78,28.36,788500,{"date":2007,"open":31,"high":31,"low":2008,"close":2009,"change":577,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-25",28.17,28.35,-0.7,827000,{"date":2013,"open":2014,"high":1996,"low":2014,"close":2015,"change":127,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-24",28.29,28.55,0.88,819200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1979,"change":1790,"percent_change":2023,"volume":1416,"transactions":9,"vwap":1979},"2025-09-23",28.49,28.58,28.18,-0.74,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":1838,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-22",28.12,28.51,27.9,1.53,989700,{"date":2032,"open":1988,"high":2033,"low":2034,"close":2035,"change":418,"percent_change":684,"volume":2036,"transactions":9,"vwap":2035},"2025-09-19",28.48,28,28.08,2076500,{"date":2038,"open":2039,"high":1979,"low":2040,"close":1997,"change":836,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1997},"2025-09-18",27.89,27.67,0.79,1645600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2039,"change":1663,"percent_change":427,"volume":2048,"transactions":9,"vwap":2039},"2025-09-17",28.24,28.47,27.78,1350100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":596,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-16",28.56,28.8,28.059999,28.07,-1.92,945100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":397,"percent_change":550,"volume":2062,"transactions":9,"vwap":2061},"2025-09-15",28.74,28.99,28.62,779900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1364,"percent_change":157,"volume":2069,"transactions":9,"vwap":2068},"2025-09-12",28.46,28.85,28.4,28.72,944400,{"date":2071,"open":2020,"high":2072,"low":2046,"close":2061,"change":1330,"percent_change":1547,"volume":2073,"transactions":9,"vwap":2061},"2025-09-11",28.96,953400,{"date":2075,"open":2076,"high":2077,"low":2009,"close":2078,"change":1435,"percent_change":1370,"volume":2079,"transactions":9,"vwap":2078},"2025-09-10",28.77,28.88,28.43,996200,{"date":2081,"open":1998,"high":2052,"low":1990,"close":2068,"change":157,"percent_change":568,"volume":2082,"transactions":9,"vwap":2068},"2025-09-09",851000,{"date":2084,"open":2085,"high":2086,"low":1998,"close":1998,"change":1729,"percent_change":78,"volume":2087,"transactions":9,"vwap":1998},"2025-09-08",28.59,28.86,996800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":117,"percent_change":418,"volume":2094,"transactions":9,"vwap":2093},"2025-09-05",28.84,28.97,28.34,28.68,798200,{"date":2096,"open":2052,"high":2090,"low":1988,"close":2097,"change":520,"percent_change":1364,"volume":2098,"transactions":9,"vwap":2097},"2025-09-04",28.69,930400,{"date":2100,"open":1996,"high":2101,"low":2051,"close":2102,"change":626,"percent_change":626,"volume":2103,"transactions":9,"vwap":2102},"2025-09-03",28.91,28.66,671000,{"date":2105,"open":244,"high":2106,"low":2107,"close":2102,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2102},"2025-09-02",29.12,28.39,-1.15,-3.86,1470900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":418,"percent_change":397,"volume":2117,"transactions":9,"vwap":2116},"2025-08-29",29.89,29.99,29.64,29.81,950400,{"date":2119,"open":2120,"high":1967,"low":2121,"close":1982,"change":2122,"percent_change":132,"volume":2123,"transactions":9,"vwap":1982},"2025-08-28",29.87,29.73,0.12,601600,{"date":2125,"open":2126,"high":2127,"low":2115,"close":2128,"change":520,"percent_change":1364,"volume":2129,"transactions":9,"vwap":2128},"2025-08-27",29.7,29.92,29.72,612500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":478,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-26",29.8,29.91,29.52,29.69,-0.27,1137500,{"date":2139,"open":2127,"high":2140,"low":2135,"close":234,"change":398,"percent_change":2141,"volume":2142,"transactions":9,"vwap":234},"2025-08-25",30.25,-1.06,978000,{"date":2144,"open":319,"high":2145,"low":2146,"close":2147,"change":1090,"percent_change":992,"volume":2148,"transactions":9,"vwap":2147},"2025-08-22",30.23,29.78,30.09,775400,{"date":2150,"open":2151,"high":2152,"low":2126,"close":2121,"change":893,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2121},"2025-08-21",30.3,30.52,-1.91,713000,{"date":2156,"open":2157,"high":266,"low":2158,"close":2159,"change":418,"percent_change":397,"volume":2160,"transactions":9,"vwap":2159},"2025-08-20",30.44,30.07,30.31,999900,{"date":2162,"open":2163,"high":316,"low":1982,"close":316,"change":1265,"percent_change":1130,"volume":2164,"transactions":9,"vwap":316},"2025-08-19",29.96,1092500,{"date":2166,"open":2167,"high":2168,"low":2167,"close":242,"change":1184,"percent_change":1265,"volume":2169,"transactions":9,"vwap":242},"2025-08-18",29.79,30.21,1649100,{"date":2171,"open":2172,"high":1975,"low":24,"close":234,"change":1616,"percent_change":2173,"volume":2174,"transactions":9,"vwap":234},"2025-08-15",29.25,1.78,1181300,{"date":2176,"open":2177,"high":199,"low":190,"close":2172,"change":1435,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2172},"2025-08-14",29.45,-0.98,796200,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":1330,"percent_change":459,"volume":2185,"transactions":9,"vwap":2184},"2025-08-13",29.59,29.22,29.54,803000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":664,"percent_change":277,"volume":2192,"transactions":9,"vwap":2191},"2025-08-12",29.39,29.56,29.049999,29.35,1217600,{"date":2194,"open":297,"high":2195,"low":212,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-08-11",30.27,29.33,-0.82,-2.72,1091100,{"date":2201,"open":276,"high":276,"low":2202,"close":2203,"change":438,"percent_change":408,"volume":2204,"transactions":9,"vwap":2203},"2025-08-08",30.040001,30.15,777500,{"date":2206,"open":2207,"high":2208,"low":254,"close":2207,"change":762,"percent_change":1331,"volume":2209,"transactions":9,"vwap":2207},"2025-08-07",30.37,30.64,1107600,{"date":2211,"open":632,"high":632,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-06",29.86,30.22,-1.39,-4.4,1908100,{"date":2218,"open":454,"high":1586,"low":625,"close":385,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":385},"2025-08-05",-1.09,-3.33,1044100,{"date":2223,"open":2224,"high":2225,"low":1688,"close":454,"change":755,"percent_change":1091,"volume":2226,"transactions":9,"vwap":454},"2025-08-04",32.67,32.99,983600,{"date":2228,"open":2229,"high":1680,"low":1881,"close":437,"change":407,"percent_change":2010,"volume":2230,"transactions":9,"vwap":437},"2025-08-01",32.92,626700,{"date":2232,"open":346,"high":2233,"low":641,"close":2234,"change":500,"percent_change":1892,"volume":2235,"transactions":9,"vwap":2234},"2025-07-31",32.72,32.63,841200,{"date":2237,"open":346,"high":466,"low":2238,"close":1847,"change":1525,"percent_change":299,"volume":2239,"transactions":9,"vwap":1847},"2025-07-30",31.8,684700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1838,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-29",31.29,31.79,31.24,31.77,1.37,685200,{"date":2249,"open":2250,"high":640,"low":264,"close":1935,"change":549,"percent_change":1351,"volume":2251,"transactions":9,"vwap":1935},"2025-07-28",31.51,721400,{"date":2253,"open":336,"high":1864,"low":632,"close":2254,"change":398,"percent_change":1370,"volume":2255,"transactions":9,"vwap":2254},"2025-07-25",31.46,683600,{"date":2257,"open":2258,"high":446,"low":394,"close":394,"change":1271,"percent_change":2259,"volume":2260,"transactions":9,"vwap":394},"2025-07-24",32.27,-1.82,1168000,{"date":2262,"open":2263,"high":1687,"low":466,"close":574,"change":1256,"percent_change":893,"volume":2264,"transactions":9,"vwap":574},"2025-07-23",32.78,815600,{"date":2266,"open":474,"high":773,"low":437,"close":477,"change":1102,"percent_change":2267,"volume":2268,"transactions":9,"vwap":477},"2025-07-22",-0.46,695100,{"date":2270,"open":474,"high":710,"low":2271,"close":1697,"change":2136,"percent_change":2197,"volume":2272,"transactions":9,"vwap":1697},"2025-07-21",32.62,656800,{"date":2274,"open":1696,"high":2275,"low":2276,"close":425,"change":1843,"percent_change":1561,"volume":2277,"transactions":9,"vwap":425},"2025-07-18",33.22,32.53,867600,{"date":2279,"open":1607,"high":2271,"low":1607,"close":1952,"change":214,"percent_change":703,"volume":2280,"transactions":9,"vwap":1952},"2025-07-17",794800,{"date":2282,"open":624,"high":1591,"low":2283,"close":1847,"change":1683,"percent_change":256,"volume":2284,"transactions":9,"vwap":1847},"2025-07-16",31.92,745800,{"date":2286,"open":1874,"high":2276,"low":2287,"close":602,"change":2288,"percent_change":2122,"volume":2289,"transactions":9,"vwap":602},"2025-07-15",32.17,0.04,904300,{"date":2291,"open":2283,"high":434,"low":2292,"close":1869,"change":782,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1869},"2025-07-14",31.83,1.07,590400,{"date":2296,"open":623,"high":614,"low":605,"close":2297,"change":1351,"percent_change":1429,"volume":2298,"transactions":9,"vwap":2297},"2025-07-11",31.87,585200,{"date":2300,"open":2301,"high":1682,"low":1607,"close":602,"change":288,"percent_change":1743,"volume":2302,"transactions":9,"vwap":602},"2025-07-10",32.13,639100,{"date":2304,"open":2283,"high":1919,"low":394,"close":2305,"change":1001,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-09",32.39,2.56,832500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1903,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1903},"2025-07-08",32.29,32.44,31.36,-0.97,-2.98,941700,{"date":2317,"open":356,"high":788,"low":2258,"close":1696,"change":1777,"percent_change":467,"volume":2318,"transactions":9,"vwap":1696},"2025-07-07",845000,{"date":2320,"open":1880,"high":1697,"low":2321,"close":488,"change":1547,"percent_change":1632,"volume":2322,"transactions":9,"vwap":488},"2025-07-03",31.94,1148800,{"date":2324,"open":2325,"high":603,"low":2325,"close":641,"change":1483,"percent_change":969,"volume":2326,"transactions":9,"vwap":641},"2025-07-02",31.37,1047200,{"date":2328,"open":2329,"high":1874,"low":2254,"close":625,"change":193,"percent_change":846,"volume":2330,"transactions":9,"vwap":625},"2025-07-01",32.19,973200,{"date":2332,"open":1875,"high":1881,"low":2333,"close":623,"change":288,"percent_change":193,"volume":2334,"transactions":9,"vwap":623},"2025-06-30",31.11,1208700,{"date":2336,"open":456,"high":1874,"low":348,"close":2337,"change":520,"percent_change":1050,"volume":2338,"transactions":9,"vwap":2337},"2025-06-27",32.14,1361100,{"date":2340,"open":2341,"high":2337,"low":1868,"close":662,"change":1317,"percent_change":2342,"volume":2343,"transactions":9,"vwap":662},"2025-06-26",31.86,1.49,992300,{"date":2345,"open":2321,"high":2321,"low":632,"close":1859,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1859},"2025-06-25",-0.4,-1.25,748800,{"date":2350,"open":414,"high":603,"low":1885,"close":1934,"change":1317,"percent_change":2342,"volume":2351,"transactions":9,"vwap":1934},"2025-06-24",800200,{"date":2353,"open":593,"high":1593,"low":1870,"close":2354,"change":549,"percent_change":1351,"volume":2355,"transactions":9,"vwap":2354},"2025-06-23",31.57,888200,{"date":2357,"open":2287,"high":488,"low":1914,"close":2358,"change":2346,"percent_change":2347,"volume":2359,"transactions":9,"vwap":2358},"2025-06-20",31.69,1416700,{"date":2361,"open":1859,"high":476,"low":1885,"close":673,"change":1339,"percent_change":2362,"volume":2363,"transactions":9,"vwap":673},"2025-06-18",1.42,690200,{"date":2365,"open":1875,"high":1592,"low":404,"close":1859,"change":893,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1859},"2025-06-17",-1.8,1176600,{"date":2369,"open":417,"high":1924,"low":1914,"close":624,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":624},"2025-06-16",0.61,1.93,871000,{"date":2374,"open":2375,"high":426,"low":2325,"close":385,"change":1777,"percent_change":467,"volume":2376,"transactions":9,"vwap":385},"2025-06-13",31.55,620800,{"date":2378,"open":1898,"high":417,"low":1898,"close":414,"change":1824,"percent_change":2379,"volume":2380,"transactions":9,"vwap":414},"2025-06-12",2.29,847500,{"date":2382,"open":2383,"high":595,"low":266,"close":1898,"change":132,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1898},"2025-06-11",30.77,1.31,522200,{"date":2387,"open":2388,"high":327,"low":286,"close":1959,"change":1460,"percent_change":1090,"volume":2389,"transactions":9,"vwap":1959},"2025-06-10",30.62,599000,{"date":2391,"open":2392,"high":327,"low":2213,"close":2393,"change":418,"percent_change":397,"volume":2394,"transactions":9,"vwap":2393},"2025-06-09",30.58,30.48,714500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":278,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-06",30.5,30.71,30.1,30.51,0.76,674000,{"date":2404,"open":1975,"high":2405,"low":2132,"close":2406,"change":2407,"percent_change":969,"volume":2408,"transactions":9,"vwap":2406},"2025-06-05",30.43,30.28,0.39,782300,{"date":2410,"open":1898,"high":1898,"low":2116,"close":2113,"change":943,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2113},"2025-06-04",-3.08,852000,{"date":2414,"open":2415,"high":1953,"low":2416,"close":2417,"change":1757,"percent_change":1243,"volume":2418,"transactions":9,"vwap":2417},"2025-06-03",30.53,30.2,30.84,727200,{"date":2420,"open":286,"high":2421,"low":254,"close":2422,"change":1724,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-02",30.46,30.36,-1.33,809900,{"date":2426,"open":2405,"high":2427,"low":306,"close":2383,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2383},"2025-05-30",31.02,0.42,1.38,1633100,{"date":2432,"open":2433,"high":2433,"low":328,"close":2434,"change":320,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-29",30.8,30.35,-1.17,684000,{"date":2438,"open":2439,"high":1898,"low":2440,"close":2398,"change":397,"percent_change":398,"volume":2441,"transactions":9,"vwap":2398},"2025-05-28",30.86,30.54,794100,{"date":2443,"open":2157,"high":298,"low":1975,"close":2444,"change":782,"percent_change":1540,"volume":2445,"transactions":9,"vwap":2444},"2025-05-27",30.81,1137600,{"date":2447,"open":2448,"high":2440,"low":2196,"close":295,"change":2449,"percent_change":2450,"volume":2142,"transactions":9,"vwap":295},"2025-05-23",29.51,1.17,3.99,{"date":2452,"open":2453,"high":2454,"low":2107,"close":23,"change":2010,"percent_change":2455,"volume":2456,"transactions":9,"vwap":23},"2025-05-22",29.38,29.4,-2.33,1635700,{"date":2458,"open":2406,"high":1968,"low":234,"close":2459,"change":578,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-05-21",30,-1.99,1061300,{"date":2463,"open":2393,"high":2439,"low":2393,"close":2464,"change":117,"percent_change":418,"volume":2465,"transactions":9,"vwap":2464},"2025-05-20",30.61,692400,{"date":2467,"open":2114,"high":2388,"low":2113,"close":2388,"change":2468,"percent_change":1526,"volume":2469,"transactions":9,"vwap":2388},"2025-05-19",0.26,635100,{"date":2471,"open":2472,"high":2473,"low":2459,"close":2422,"change":1483,"percent_change":2246,"volume":2474,"transactions":9,"vwap":2422},"2025-05-16",30.08,30.42,686500,{"date":2476,"open":2477,"high":232,"low":2477,"close":1980,"change":137,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1980},"2025-05-15",29.28,2.67,666100,{"date":2481,"open":2060,"high":2482,"low":2068,"close":2483,"change":1050,"percent_change":1525,"volume":2484,"transactions":9,"vwap":2483},"2025-05-14",29.2,29.17,813000,{"date":2486,"open":2027,"high":2487,"low":2488,"close":222,"change":977,"percent_change":2489,"volume":2490,"transactions":9,"vwap":222},"2025-05-13",29.18,28.41,1.89,908400,{"date":2492,"open":2493,"high":190,"low":2494,"close":1995,"change":1594,"percent_change":1429,"volume":2495,"transactions":9,"vwap":1995},"2025-05-12",29.030001,28.26,667300,{"date":2497,"open":2076,"high":2498,"low":2499,"close":2077,"change":2500,"percent_change":58,"volume":2501,"transactions":9,"vwap":2077},"2025-05-09",29.07,28.67,0.14,743200,{"date":2503,"open":2504,"high":2077,"low":2026,"close":2059,"change":1184,"percent_change":1339,"volume":2505,"transactions":9,"vwap":2059},"2025-05-08",28.82,869200,{"date":2507,"open":2488,"high":2508,"low":2092,"close":2509,"change":448,"percent_change":1790,"volume":2510,"transactions":9,"vwap":2509},"2025-05-07",28.92,28.61,690900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2499,"change":520,"percent_change":1364,"volume":2516,"transactions":9,"vwap":2499},"2025-05-06",28.6,29.059999,28.53,901400,{"date":2518,"open":2052,"high":2052,"low":2008,"close":2519,"change":288,"percent_change":1257,"volume":2520,"transactions":9,"vwap":2519},"2025-05-05",28.64,681700,{"date":2522,"open":2498,"high":223,"low":2093,"close":2003,"change":1683,"percent_change":1271,"volume":2523,"transactions":9,"vwap":2003},"2025-05-02",685100,{"date":2525,"open":2212,"high":2203,"low":2526,"close":2527,"change":1636,"percent_change":2423,"volume":2528,"transactions":9,"vwap":2527},"2025-05-01",28.71,28.95,983400,{"date":2530,"open":2531,"high":2116,"low":2066,"close":20,"change":320,"percent_change":2532,"volume":2533,"transactions":9,"vwap":20},"2025-04-30",29.58,-1.21,918700,{"date":2535,"open":21,"high":2536,"low":2477,"close":2126,"change":127,"percent_change":1580,"volume":2537,"transactions":9,"vwap":2126},"2025-04-29",29.83,679000,{"date":2539,"open":2091,"high":2540,"low":2068,"close":2177,"change":1331,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2177},"2025-04-28",29.5,1.73,989300,{"date":2544,"open":2102,"high":2545,"low":2546,"close":2527,"change":278,"percent_change":1925,"volume":2547,"transactions":9,"vwap":2527},"2025-04-25",29.01,28.5,589700,{"date":2549,"open":1998,"high":222,"low":2550,"close":2068,"change":984,"percent_change":1962,"volume":2551,"transactions":9,"vwap":2068},"2025-04-24",28.2,696900,{"date":2553,"open":2051,"high":2554,"low":2028,"close":2555,"change":203,"percent_change":479,"volume":2556,"transactions":9,"vwap":2555},"2025-04-23",28.79,28.15,1081100,{"date":185,"open":2558,"high":1998,"low":181,"close":2559,"change":1757,"percent_change":2541,"volume":2560,"transactions":9,"vwap":2559},27.74,28.22,1470700]