[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCE":3,"homepage-market-summary":31,"stock-historical-BCE":173},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BCE","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},"BCE, Inc.","NYSE",null,"Common Stock","BCE is one of Canada's \"Big 3\" telecom service providers, offering wireless and broadband services nationally, but with strongholds in Ontario, Quebec, and Atlantic Canada. The firm serves 10 million postpaid and nearly 1 million prepaid wireless customers, and 5 million broadband customers across a footprint reaching about 13 million homes. The firm purchased Ziply Fiber in 2025, expanding its reach to the Pacific Northwest of the US. Outside of its wireless and wireline services, BCE operates a media segment containing multiple broadcast television channels, regional radio stations, and a digital media platform. The firm completed its divestiture of its 37.5% share of Maple Leafs Sports and Entertainment to Rogers in 2025, retaining its minority position in the Montreal Canadiens.","38,683",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},8.8697,1.75,"Quarterly",{"close":19,"open":20,"high":21,"low":19,"prev_close":20,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":19,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},19.73,19.92,20.215,-0.19,-0.95,5218173.61335,28795,19.9272,26.52,3487508.4462953308,0,11057,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":27,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":19,"start_date":180,"end_date":5},3383333,1234916520.020128,-11.33,"2025-04-22",[182,183,193,204,214,224,235,245,255,265,276,286,295,306,317,328,339,350,360,369,379,388,398,409,418,426,433,441,450,458,465,474,484,494,501,509,519,529,538,549,557,567,575,586,595,604,613,623,633,642,652,663,674,684,693,701,706,712,720,727,734,741,747,753,758,763,770,775,781,787,793,799,807,813,816,821,827,834,842,848,854,861,867,874,881,889,896,903,910,917,925,931,938,945,951,958,963,969,975,979,986,992,998,1003,1008,1013,1019,1026,1031,1035,1040,1044,1051,1056,1060,1065,1069,1072,1077,1081,1085,1088,1092,1096,1101,1106,1110,1115,1121,1125,1131,1137,1141,1147,1153,1159,1165,1172,1178,1185,1192,1199,1204,1211,1218,1225,1232,1241,1248,1253,1259,1265,1269,1276,1281,1288,1292,1295,1300,1303,1308,1314,1319,1322,1326,1331,1336,1345,1349,1352,1356,1362,1366,1372,1378,1384,1387,1391,1396,1400,1404,1410,1413,1417,1421,1425,1428,1433,1437,1443,1447,1450,1454,1459,1464,1470,1476,1480,1486,1489,1493,1496,1500,1503,1506,1510,1514,1519,1523,1527,1530,1533,1536,1540,1544,1548,1552,1555,1560,1564,1568,1574,1577,1581,1586,1590,1594,1599,1604,1611,1615,1618,1622,1625,1628,1632,1635,1638,1642,1645,1650,1655,1658,1661,1667,1673,1677,1680,1683,1687,1691,1695,1698,1701,1704,1707,1710,1713,1718,1721,1725,1728,1733,1736,1740,1744,1747,1752,1756,1760,1764,1767,1771,1774,1779,1785,1789,1794,1801,1807,1811,1814,1819,1823,1826,1832,1837,1841,1845,1848,1852,1856,1859,1863,1866,1870,1874,1877,1880,1885,1889,1892,1895,1899,1902,1906,1909,1913,1917,1920,1924,1928,1931,1935,1941,1944,1948,1954,1960,1964,1969,1974,1978,1983,1986,1990,1994,1998,2001,2006,2011,2016,2020,2024,2028,2031,2035,2040,2044,2049,2055,2059,2063,2067,2072,2075,2078,2083,2087,2092,2095,2100,2105,2111,2117,2122,2126,2129,2133,2137,2140,2143,2149,2152,2155],{"date":5,"open":20,"high":21,"low":19,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",20.32,20.36,19.735,-0.42,-2.06,4299392.802923,28778,19.9193,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",20.2,20.52,20.12,20.34,0.2,0.99,2954374.241262,18899,20.39,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":188,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",20.5,20.53,20.135,20.14,-2.04,4902393.913786,27312,20.2684,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",20.95,20.46,20.56,-0.41,-1.96,4324635.358996,25337,20.6002,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",21.28,21.33,20.87,20.97,-0.33,-1.55,3909603.871286,23302,21.0269,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",21.64,21.75,21.3,-0.31,-1.43,3628354.24782,22587,21.4449,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":219,"volume":252,"transactions":253,"vwap":254},"2026-09-23",21.65,21.8089,21.39,21.61,-0.09,4157957.495135,24274,21.6344,{"date":256,"open":257,"high":258,"low":237,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",22.02,22.14,21.7,-0.29,-1.32,6300732.040457,29356,21.8455,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",22.09,22.22,21.9,21.99,-0.07,-0.32,4659649.806131,24392,22.0112,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",22.19,21.785,22.06,-0.22,-0.99,4020678.932173,23462,22.0435,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":281,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",22.58,23.16,22.28,-0.98,4814519.564907,26468,22.5325,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",22.88,22.98,22.45,22.5,-0.4,-1.75,7168323.897084,31445,22.5822,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",23.3,23.66,22.765,22.9,-0.57,-2.43,6796448.410056,42694,23.044,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",23.49,23.615,23.31,23.47,0.08,0.34,3901075.056215,21700,23.4796,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",23.34,23.52,23.28,23.39,0.14,0.6,2590147.525369,15673,23.4038,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",23.42,23.485,23.025,23.25,-0.08,-0.34,3931349.164984,22115,23.2174,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":272,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",23.62,23.68,23.21,23.33,-1.35,3524973.829239,21689,23.3475,{"date":361,"open":309,"high":362,"low":363,"close":364,"change":365,"percent_change":345,"volume":366,"transactions":367,"vwap":368},"2026-09-08",23.75,23.465,23.65,-0.02,3764741.991081,20409,23.5951,{"date":370,"open":364,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",23.81,23.56,23.67,-0.14,-0.59,2414051.08415,17338,23.7035,{"date":380,"open":381,"high":382,"low":383,"close":371,"change":384,"percent_change":16,"volume":385,"transactions":386,"vwap":387},"2026-09-03",23.57,23.89,23.525,0.41,2766946.27859,19319,23.7123,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":113,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",23.51,23.74,23.35,23.4,-0.04,3063998.866739,20810,23.4738,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",23.61,23.895,23.38,23.41,-0.18,-0.76,4205889.070801,21654,23.578,{"date":410,"open":341,"high":411,"low":333,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",23.69,23.59,0.13,0.55,3257510.35434,22940,23.5936,{"date":419,"open":420,"high":412,"low":332,"close":421,"change":108,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",23.48,23.46,0.26,1854337.922092,14439,23.4225,{"date":427,"open":393,"high":381,"low":428,"close":393,"change":251,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",23.29,-0.38,1709368.848853,15085,23.4217,{"date":434,"open":435,"high":436,"low":393,"close":319,"change":437,"percent_change":188,"volume":438,"transactions":439,"vwap":440},"2026-08-26",23.53,23.63,-0.1,2109193.282083,18689,23.4804,{"date":442,"open":362,"high":443,"low":444,"close":412,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",23.84,23.5015,-0.26,-1.09,1678398.235185,16319,23.5882,{"date":451,"open":352,"high":452,"low":412,"close":453,"change":334,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",23.94,23.85,0.59,2282650.556939,18320,23.8449,{"date":459,"open":443,"high":460,"low":364,"close":461,"change":271,"percent_change":260,"volume":462,"transactions":463,"vwap":464},"2026-08-21",23.91,23.71,1589913.103397,13944,23.764,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":323,"percent_change":324,"volume":471,"transactions":472,"vwap":473},"2026-08-20",23.72,23.865,23.54,23.78,2373096.826522,19814,23.7224,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":324,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",23.44,23.765,23.435,23.7,1.46,2302515.040301,21370,23.6593,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",23.45,23.655,23.36,0.01,0.04,2310505.250573,16819,23.4762,{"date":495,"open":421,"high":436,"low":392,"close":392,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",-0.12,-0.51,2321579.559102,18943,23.4314,{"date":502,"open":333,"high":436,"low":503,"close":322,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",23.37,0.15,0.64,2886593.117751,22343,23.4682,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",23.15,23.32,22.995,0.19,0.82,2646098.41735,19607,23.2033,{"date":520,"open":521,"high":332,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",23.22,22.94,23.13,-0.24,-1.03,2733060.79035,22923,23.0634,{"date":530,"open":531,"high":476,"low":532,"close":503,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",22.93,22.885,0.83,3.68,3848158.485199,30057,23.2813,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",22.64,22.69,22.415,22.54,-0.21,-0.92,2813684.325868,23187,22.5217,{"date":550,"open":551,"high":552,"low":288,"close":553,"change":365,"percent_change":251,"volume":554,"transactions":555,"vwap":556},"2026-08-07",22.805,22.92,22.75,2895946.53825,21768,22.7291,{"date":558,"open":559,"high":560,"low":258,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",22.16,23.02,22.77,0.71,3.22,4942331.993344,40808,22.7335,{"date":568,"open":569,"high":267,"low":570,"close":280,"change":108,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",22.03,21.675,0.27,5130103.248984,31794,21.9109,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",21.6,22.01,21.36,22,0.21,0.96,4073634.732848,29021,21.7819,{"date":587,"open":269,"high":569,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",21.6701,21.79,0.11,0.51,1899044.571983,17294,21.7801,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":365,"percent_change":251,"volume":601,"transactions":602,"vwap":603},"2026-07-31",21.58,21.69,21.295,21.68,4319041.056778,33311,21.5693,{"date":605,"open":606,"high":606,"low":607,"close":259,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",22.25,21.635,-0.63,-2.82,3856469.589011,25753,21.8078,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",21.8,22.41,22.33,0.52,2.38,4915309.098447,34126,22.2327,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",21.44,21.87,21.81,0.57,2.68,3007028.504882,21771,21.7751,{"date":634,"open":579,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",21.535,21.24,-0.06,-0.28,3227051.780868,25581,21.3475,{"date":643,"open":644,"high":645,"low":646,"close":239,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",21.15,21.405,21.13,0.09,0.42,2872948.126737,19467,21.3162,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",21.4,21.47,21.14,21.21,-0.27,-1.26,3181783.283659,20618,21.2236,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",21.83,21.93,21.43,21.48,-0.17,-0.79,4097387.863163,19731,21.5898,{"date":675,"open":676,"high":677,"low":678,"close":247,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",21.71,21.795,21.5,-0.05,-0.23,3217321.087122,19784,21.6434,{"date":685,"open":686,"high":687,"low":688,"close":259,"change":374,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",21.76,21.89,21.66,-0.64,3092343.365613,19761,21.7526,{"date":694,"open":695,"high":696,"low":627,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-17",22.3,22.39,21.84,-0.3,-1.36,4144400,{"date":702,"open":238,"high":278,"low":688,"close":258,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":258},"2026-07-16",0.54,2.5,5163200,{"date":707,"open":708,"high":697,"low":709,"close":577,"change":128,"percent_change":710,"volume":711,"transactions":9,"vwap":577},"2026-07-15",21.18,21.17,1.89,3679100,{"date":713,"open":714,"high":715,"low":644,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-14",21.42,21.51,21.2,-0.25,-1.17,4332100,{"date":721,"open":678,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",21.72,21.45,0.07,0.33,3527800,{"date":728,"open":227,"high":729,"low":730,"close":731,"change":108,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-10",21.57,21.29,21.38,0.28,3005700,{"date":735,"open":249,"high":723,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",21.19,21.32,-0.13,-0.61,3645900,{"date":742,"open":731,"high":743,"low":239,"close":723,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":723},"2026-07-08",21.77,0.05,0.23,3789900,{"date":748,"open":229,"high":247,"low":749,"close":654,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":654},"2026-07-07",20.93,0.53,2.54,4749200,{"date":754,"open":247,"high":247,"low":228,"close":228,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":228},"2026-07-06",-0.55,-2.57,5182900,{"date":759,"open":247,"high":760,"low":708,"close":714,"change":128,"percent_change":761,"volume":762,"transactions":9,"vwap":714},"2026-07-02",22.030001,1.9,7656700,{"date":764,"open":239,"high":714,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",21,21.02,-0.49,-2.28,2611600,{"date":771,"open":606,"high":290,"low":678,"close":715,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":715},"2026-06-30",-0.75,-3.37,4920200,{"date":776,"open":522,"high":522,"low":278,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",22.26,-0.66,-2.88,4603600,{"date":782,"open":783,"high":332,"low":784,"close":552,"change":638,"percent_change":785,"volume":786,"transactions":9,"vwap":552},"2026-06-26",23.24,22.82,-1.21,3562200,{"date":788,"open":789,"high":790,"low":531,"close":791,"change":29,"percent_change":29,"volume":792,"transactions":9,"vwap":791},"2026-06-25",23.23,23.27,23.2,3307300,{"date":794,"open":795,"high":403,"low":311,"close":791,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":791},"2026-06-24",23.11,0.16,0.69,3856000,{"date":800,"open":561,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",23.12,22.72,23.040001,0.39,1.72,2839500,{"date":808,"open":809,"high":354,"low":810,"close":810,"change":608,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-22",23.09,22.65,-2.71,3909900,{"date":814,"open":428,"high":392,"low":511,"close":332,"change":29,"percent_change":29,"volume":815,"transactions":9,"vwap":332},"2026-06-18",3008100,{"date":817,"open":436,"high":362,"low":789,"close":332,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":332},"2026-06-17",-0.54,-2.27,4208100,{"date":822,"open":823,"high":824,"low":352,"close":825,"change":281,"percent_change":545,"volume":826,"transactions":9,"vwap":825},"2026-06-16",24,24.09,23.82,6070700,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":755,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-15",24.49,24.030001,24.040001,-2.24,3574900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":323,"volume":841,"transactions":9,"vwap":839},"2026-06-12",24.65,24.68,24.43,24.59,0.02,2693700,{"date":843,"open":844,"high":845,"low":838,"close":846,"change":374,"percent_change":312,"volume":847,"transactions":9,"vwap":846},"2026-06-11",24.73,24.8,24.57,3642000,{"date":849,"open":837,"high":850,"low":851,"close":852,"change":413,"percent_change":750,"volume":853,"transactions":9,"vwap":852},"2026-06-10",24.89,24.45,24.71,3400300,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":128,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-09",24.21,24.7,24.58,1.65,4416800,{"date":862,"open":863,"high":829,"low":823,"close":864,"change":680,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-08",24.3,24.18,-0.94,2526500,{"date":868,"open":864,"high":869,"low":870,"close":871,"change":725,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-05",24.53,24.07,24.41,1.37,4191500,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":302,"volume":880,"transactions":9,"vwap":878},"2026-06-04",24.77,23.92,24.08,-0.43,7119000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":738,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-03",24.5,24.86,24.4,24.51,-0.53,8820700,{"date":890,"open":891,"high":892,"low":869,"close":893,"change":188,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-02",25.15,25.3,24.64,-1.68,3793600,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":679,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-01",24.95,25.24,25.059999,-0.2,4107000,{"date":904,"open":905,"high":906,"low":845,"close":907,"change":199,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-29",24.93,25.2,25.11,0.8,7072000,{"date":911,"open":912,"high":891,"low":913,"close":914,"change":404,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-28",25.08,24.83,24.91,-0.72,4013900,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",24.78,25.35,25.09,0.29,1.17,3465700,{"date":926,"open":927,"high":928,"low":846,"close":845,"change":199,"percent_change":929,"volume":930,"transactions":9,"vwap":845},"2026-05-26",24.69,24.97,0.81,3007100,{"date":932,"open":933,"high":837,"low":934,"close":935,"change":581,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-22",24.39,24.37,24.6,0.86,1755200,{"date":939,"open":940,"high":883,"low":941,"close":933,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":933},"2026-05-21",24.13,23.95,0.22,0.91,2497300,{"date":946,"open":382,"high":947,"low":382,"close":948,"change":514,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-20",24.25,24.17,0.79,3358100,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":796,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-19",23.76,24.35,23.98,0.67,3273500,{"date":959,"open":960,"high":877,"low":352,"close":825,"change":961,"percent_change":413,"volume":962,"transactions":9,"vwap":825},"2026-05-18",23.73,0.03,2137500,{"date":964,"open":878,"high":965,"low":470,"close":966,"change":301,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-15",24.34,23.79,-1.65,3347400,{"date":970,"open":971,"high":893,"low":864,"close":972,"change":901,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-14",24.48,24.19,-0.82,2980900,{"date":976,"open":977,"high":845,"low":863,"close":933,"change":345,"percent_change":230,"volume":978,"transactions":9,"vwap":933},"2026-05-13",24.55,2846300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":514,"percent_change":133,"volume":985,"transactions":9,"vwap":984},"2026-05-12",24.36,24.61,24.22,24.47,2780500,{"date":987,"open":947,"high":839,"low":988,"close":989,"change":334,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-11",24.23,24.28,0.58,2956600,{"date":993,"open":994,"high":995,"low":870,"close":996,"change":879,"percent_change":302,"volume":997,"transactions":9,"vwap":996},"2026-05-08",24.52,24.56,24.14,3426300,{"date":999,"open":971,"high":1000,"low":870,"close":846,"change":324,"percent_change":1001,"volume":1002,"transactions":9,"vwap":846},"2026-05-07",24.72,1.4,5760400,{"date":1004,"open":1005,"high":863,"low":1006,"close":988,"change":413,"percent_change":703,"volume":1007,"transactions":9,"vwap":988},"2026-05-06",24.16,24.02,4165900,{"date":1009,"open":452,"high":983,"low":460,"close":1010,"change":1011,"percent_change":562,"volume":1012,"transactions":9,"vwap":1010},"2026-05-05",24.1,0.17,1875500,{"date":1014,"open":467,"high":1015,"low":467,"close":1016,"change":1017,"percent_change":738,"volume":1018,"transactions":9,"vwap":1016},"2026-05-04",23.99,23.93,-0.03,1793800,{"date":1020,"open":1021,"high":1006,"low":960,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-01",23.8,23.96,0.18,0.76,1992100,{"date":1027,"open":1028,"high":371,"low":1028,"close":470,"change":618,"percent_change":1029,"volume":1030,"transactions":9,"vwap":470},"2026-04-30",23.26,2.24,3052600,{"date":1032,"open":403,"high":390,"low":289,"close":1028,"change":524,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1028},"2026-04-29",-1.02,2429300,{"date":1036,"open":469,"high":411,"low":1037,"close":1038,"change":637,"percent_change":717,"volume":1039,"transactions":9,"vwap":1038},"2026-04-28",23.43,23.5,2927400,{"date":1041,"open":1016,"high":452,"low":435,"close":372,"change":272,"percent_change":1042,"volume":1043,"transactions":9,"vwap":372},"2026-04-27",-1.34,2443100,{"date":1045,"open":1046,"high":824,"low":1047,"close":1048,"change":281,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-24",24.049999,23.77,23.88,-0.91,2103000,{"date":1052,"open":966,"high":1010,"low":479,"close":1010,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1010},"2026-04-23",0.37,1.56,2796700,{"date":1057,"open":955,"high":948,"low":479,"close":960,"change":669,"percent_change":1058,"volume":1059,"transactions":9,"vwap":960},"2026-04-22",-0.71,3704900,{"date":1061,"open":1015,"high":824,"low":1062,"close":1063,"change":679,"percent_change":544,"volume":1064,"transactions":9,"vwap":1063},"2026-04-21",23.87,23.9,3789300,{"date":1066,"open":1006,"high":996,"low":1063,"close":941,"change":374,"percent_change":1067,"volume":1068,"transactions":9,"vwap":941},"2026-04-20",-0.58,2345000,{"date":1070,"open":983,"high":954,"low":870,"close":824,"change":271,"percent_change":260,"volume":1071,"transactions":9,"vwap":824},"2026-04-17",2461000,{"date":1073,"open":1074,"high":856,"low":1074,"close":1005,"change":324,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1005},"2026-04-16",23.83,1.43,2161100,{"date":1078,"open":1021,"high":1079,"low":411,"close":825,"change":1017,"percent_change":738,"volume":1080,"transactions":9,"vwap":825},"2026-04-15",23.97,2230400,{"date":1082,"open":421,"high":460,"low":421,"close":453,"change":153,"percent_change":1083,"volume":1084,"transactions":9,"vwap":453},"2026-04-14",1.49,3209400,{"date":1086,"open":512,"high":469,"low":801,"close":1038,"change":504,"percent_change":505,"volume":1087,"transactions":9,"vwap":1038},"2026-04-13",2724700,{"date":1089,"open":382,"high":947,"low":512,"close":392,"change":818,"percent_change":1090,"volume":1091,"transactions":9,"vwap":392},"2026-04-10",-2.26,4155600,{"date":1093,"open":983,"high":1094,"low":443,"close":382,"change":680,"percent_change":23,"volume":1095,"transactions":9,"vwap":382},"2026-04-09",24.26,4501900,{"date":1097,"open":996,"high":864,"low":443,"close":1098,"change":922,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-08",24.12,1.22,3121600,{"date":1102,"open":948,"high":1103,"low":1021,"close":1074,"change":879,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1074},"2026-04-07",24.32,-1.77,3355400,{"date":1107,"open":965,"high":839,"low":947,"close":1094,"change":22,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1094},"2026-04-06",-0.78,2728200,{"date":1111,"open":898,"high":907,"low":1098,"close":851,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":851},"2026-04-02",-0.93,-3.66,8070800,{"date":1116,"open":907,"high":1117,"low":1118,"close":1119,"change":334,"percent_change":414,"volume":1120,"transactions":9,"vwap":1119},"2026-04-01",25.47,25.1,25.38,3003100,{"date":1122,"open":1117,"high":1117,"low":1123,"close":899,"change":489,"percent_change":490,"volume":1124,"transactions":9,"vwap":899},"2026-03-31",25.030001,4476600,{"date":1126,"open":1127,"high":1128,"low":891,"close":1129,"change":365,"percent_change":345,"volume":1130,"transactions":9,"vwap":1129},"2026-03-30",25.25,25.55,25.23,3341300,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1127,"change":281,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1127},"2026-03-27",25.5,25.16,-0.86,2959500,{"date":1138,"open":1117,"high":1139,"low":1119,"close":1117,"change":365,"percent_change":345,"volume":1140,"transactions":9,"vwap":1117},"2026-03-26",25.68,2499000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":346,"percent_change":261,"volume":1146,"transactions":9,"vwap":1145},"2026-03-25",25.89,25.94,25.49,2256300,{"date":1148,"open":1149,"high":1150,"low":1128,"close":1151,"change":724,"percent_change":571,"volume":1152,"transactions":9,"vwap":1151},"2026-03-24",25.67,26.030001,25.83,2629800,{"date":1154,"open":1155,"high":1143,"low":1156,"close":1157,"change":1017,"percent_change":496,"volume":1158,"transactions":9,"vwap":1157},"2026-03-23",25.79,25.53,25.76,3142300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1155,"change":108,"percent_change":745,"volume":1164,"transactions":9,"vwap":1155},"2026-03-20",25.82,25.87,25.62,5339600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":365,"percent_change":345,"volume":1171,"transactions":9,"vwap":1170},"2026-03-19",25.78,25.95,25.51,25.73,4205800,{"date":1173,"open":1143,"high":1174,"low":1139,"close":1175,"change":445,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-18",26.02,25.75,-1,3410800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":590,"percent_change":648,"volume":1184,"transactions":9,"vwap":1183},"2026-03-17",26,26.46,25.99,26.01,3407400,{"date":1186,"open":1187,"high":1188,"low":892,"close":1189,"change":725,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-16",25.41,25.97,25.9,1.29,4924700,{"date":1193,"open":1194,"high":1162,"low":1195,"close":1196,"change":1197,"percent_change":879,"volume":1198,"transactions":9,"vwap":1196},"2026-03-13",25.72,25.48,25.57,-0.11,3221400,{"date":1200,"open":1167,"high":1168,"low":1201,"close":1139,"change":544,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1139},"2026-03-12",25.66,-0.81,3698500,{"date":1205,"open":1206,"high":1207,"low":1157,"close":1143,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1143},"2026-03-11",26.33,26.41,-0.5,-1.89,4541800,{"date":1212,"open":1213,"high":1214,"low":1162,"close":1215,"change":591,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-10",25.91,26.48,26.39,1.97,5129400,{"date":1219,"open":1189,"high":1220,"low":1221,"close":1222,"change":404,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-09",26.11,25.69,25.88,-0.69,3713900,{"date":1226,"open":1227,"high":1228,"low":1149,"close":1229,"change":323,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-06",25.93,26.17,26.059999,0.31,3718200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-05",26.29,26.4,25.86,25.98,-0.47,-1.78,4348700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":744,"percent_change":514,"volume":1247,"transactions":9,"vwap":1246},"2026-03-04",26.37,26.5,26.14,26.45,3594200,{"date":1249,"open":1250,"high":27,"low":1144,"close":1235,"change":1011,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1235},"2026-03-03",26.15,0.65,3090800,{"date":1254,"open":1255,"high":1256,"low":1222,"close":1257,"change":345,"percent_change":698,"volume":1258,"transactions":9,"vwap":1257},"2026-03-02",26.22,26.43,26.23,2464000,{"date":1260,"open":1261,"high":1235,"low":1261,"close":1262,"change":505,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-27",25.81,26.31,2.49,3338600,{"date":1266,"open":1267,"high":1167,"low":1128,"close":1149,"change":490,"percent_change":796,"volume":1268,"transactions":9,"vwap":1149},"2026-02-26",25.7,2957500,{"date":1270,"open":1162,"high":1271,"low":1272,"close":1273,"change":301,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-25",26.1,25.59,25.63,-1.54,3735200,{"date":1277,"open":1250,"high":1278,"low":1157,"close":1150,"change":394,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1150},"2026-02-24",26.25,-0.15,3159000,{"date":1282,"open":1144,"high":1283,"low":1284,"close":1285,"change":571,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-23",26.12,25.8,26.07,1.05,2199300,{"date":1289,"open":1194,"high":1261,"low":1290,"close":1284,"change":745,"percent_change":68,"volume":1291,"transactions":9,"vwap":1284},"2026-02-20",25.46,2328500,{"date":1293,"open":1201,"high":1194,"low":1145,"close":1196,"change":374,"percent_change":818,"volume":1294,"transactions":9,"vwap":1196},"2026-02-19",2155100,{"date":1296,"open":1221,"high":1261,"low":1297,"close":1298,"change":345,"percent_change":240,"volume":1299,"transactions":9,"vwap":1298},"2026-02-18",25.54,25.71,2487000,{"date":1301,"open":1128,"high":1151,"low":1156,"close":1155,"change":323,"percent_change":1230,"volume":1302,"transactions":9,"vwap":1155},"2026-02-17",2028400,{"date":1304,"open":1305,"high":1168,"low":1297,"close":1298,"change":496,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1298},"2026-02-13",25.85,-0.46,2459000,{"date":1309,"open":1310,"high":1168,"low":1311,"close":1151,"change":1023,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1151},"2026-02-12",25.64,25.44,0.7,3875500,{"date":1315,"open":1167,"high":1261,"low":1196,"close":1316,"change":404,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-11",25.65,-0.7,2607100,{"date":1320,"open":1298,"high":1150,"low":1149,"close":1151,"change":581,"percent_change":515,"volume":1321,"transactions":9,"vwap":1151},"2026-02-10",3924200,{"date":1323,"open":906,"high":1201,"low":921,"close":1163,"change":703,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1163},"2026-02-09",2.15,4775100,{"date":1327,"open":1145,"high":1221,"low":1328,"close":912,"change":767,"percent_change":1329,"volume":1330,"transactions":9,"vwap":912},"2026-02-06",25.049999,-1.92,6645400,{"date":1332,"open":1284,"high":1284,"low":928,"close":1196,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1196},"2026-02-05",-0.77,-2.92,7902300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-04",26.28,26.49,26.13,26.34,0.24,0.92,4935600,{"date":1346,"open":1261,"high":1347,"low":1175,"close":1271,"change":571,"percent_change":1286,"volume":1348,"transactions":9,"vwap":1271},"2026-02-03",26.26,4594400,{"date":1350,"open":1161,"high":1340,"low":1273,"close":1151,"change":1017,"percent_change":496,"volume":1351,"transactions":9,"vwap":1151},"2026-02-02",5195900,{"date":1353,"open":1297,"high":1143,"low":1187,"close":1236,"change":1053,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1236},"2026-01-30",1.45,3919200,{"date":1357,"open":1358,"high":1310,"low":1359,"close":1145,"change":942,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1145},"2026-01-29",25.45,25.34,0.87,4072500,{"date":1363,"open":1195,"high":1310,"low":1127,"close":1364,"change":717,"percent_change":291,"volume":1365,"transactions":9,"vwap":1364},"2026-01-28",25.27,4353400,{"date":1367,"open":1368,"high":1162,"low":920,"close":1369,"change":1053,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-27",25.42,25.52,1.47,3525200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":891,"change":679,"percent_change":901,"volume":1377,"transactions":9,"vwap":891},"2026-01-26",25.21,25.32,25.02,2362900,{"date":1379,"open":1380,"high":1381,"low":1380,"close":906,"change":54,"percent_change":1382,"volume":1383,"transactions":9,"vwap":906},"2026-01-23",24.76,25.22,1.98,3393400,{"date":1385,"open":977,"high":913,"low":977,"close":852,"change":199,"percent_change":515,"volume":1386,"transactions":9,"vwap":852},"2026-01-22",3071700,{"date":1388,"open":885,"high":982,"low":954,"close":886,"change":1389,"percent_change":54,"volume":1390,"transactions":9,"vwap":886},"2026-01-21",0.12,2912700,{"date":1392,"open":863,"high":883,"low":1393,"close":933,"change":123,"percent_change":1394,"volume":1395,"transactions":9,"vwap":933},"2026-01-20",23.86,1.04,3647600,{"date":1397,"open":1398,"high":1103,"low":1016,"close":996,"change":437,"percent_change":219,"volume":1399,"transactions":9,"vwap":996},"2026-01-16",24.24,2649600,{"date":1401,"open":870,"high":1402,"low":1006,"close":1398,"change":840,"percent_change":323,"volume":1403,"transactions":9,"vwap":1398},"2026-01-15",24.42,2283400,{"date":1405,"open":1048,"high":1406,"low":1047,"close":983,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":983},"2026-01-14",24.38,0.5,2.11,3530200,{"date":1411,"open":453,"high":941,"low":400,"close":467,"change":496,"percent_change":1208,"volume":1412,"transactions":9,"vwap":467},"2026-01-13",2636700,{"date":1414,"open":1063,"high":1046,"low":373,"close":443,"change":1415,"percent_change":648,"volume":1416,"transactions":9,"vwap":443},"2026-01-12",0.1,2136300,{"date":1418,"open":364,"high":1074,"low":1419,"close":391,"change":113,"percent_change":394,"volume":1420,"transactions":9,"vwap":391},"2026-01-09",23.58,2267300,{"date":1422,"open":428,"high":1021,"low":428,"close":362,"change":648,"percent_change":1423,"volume":1424,"transactions":9,"vwap":362},"2026-01-08",1.8,3798400,{"date":1426,"open":333,"high":469,"low":791,"close":355,"change":744,"percent_change":581,"volume":1427,"transactions":9,"vwap":355},"2026-01-07",2043300,{"date":1429,"open":1047,"high":1016,"low":783,"close":332,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":332},"2026-01-06",-0.44,-1.85,3620600,{"date":1434,"open":1435,"high":966,"low":341,"close":467,"change":108,"percent_change":123,"volume":1436,"transactions":9,"vwap":467},"2026-01-05",23.6,4193400,{"date":1438,"open":371,"high":1006,"low":1439,"close":309,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":309},"2026-01-02",23.64,-0.16,-0.67,3096700,{"date":1444,"open":381,"high":1022,"low":372,"close":825,"change":123,"percent_change":1445,"volume":1446,"transactions":9,"vwap":825},"2025-12-31",1.06,3275200,{"date":1448,"open":488,"high":461,"low":308,"close":381,"change":514,"percent_change":929,"volume":1449,"transactions":9,"vwap":381},"2025-12-30",2888100,{"date":1451,"open":1452,"high":486,"low":1452,"close":402,"change":725,"percent_change":1075,"volume":1453,"transactions":9,"vwap":402},"2025-12-29",22.91,3036400,{"date":1455,"open":809,"high":790,"low":1456,"close":1457,"change":490,"percent_change":1011,"volume":1458,"transactions":9,"vwap":1457},"2025-12-26",23.01,23.049999,1228300,{"date":1460,"open":1461,"high":1457,"low":1461,"close":1456,"change":732,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1456},"2025-12-24",22.68,1.23,1324100,{"date":1465,"open":784,"high":1466,"low":1467,"close":1468,"change":29,"percent_change":29,"volume":1469,"transactions":9,"vwap":1468},"2025-12-23",22.85,22.63,22.73,2616900,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1468,"change":1197,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1468},"2025-12-22",22.8,22.53,-0.48,3639000,{"date":1477,"open":561,"high":1457,"low":1468,"close":1478,"change":113,"percent_change":394,"volume":1479,"transactions":9,"vwap":1478},"2025-12-19",22.84,2640300,{"date":1481,"open":1482,"high":1483,"low":784,"close":1466,"change":698,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1466},"2025-12-18",23.059999,23.19,-1.3,3626300,{"date":1487,"open":344,"high":393,"low":523,"close":511,"change":404,"percent_change":1333,"volume":1488,"transactions":9,"vwap":511},"2025-12-17",2860500,{"date":1490,"open":1435,"high":391,"low":355,"close":355,"change":638,"percent_change":1491,"volume":1492,"transactions":9,"vwap":355},"2025-12-16",-1.19,4332400,{"date":1494,"open":403,"high":966,"low":321,"close":400,"change":437,"percent_change":188,"volume":1495,"transactions":9,"vwap":400},"2025-12-15",3321400,{"date":1497,"open":1038,"high":453,"low":420,"close":461,"change":1230,"percent_change":1498,"volume":1499,"transactions":9,"vwap":461},"2025-12-12",1.32,3783300,{"date":1501,"open":1038,"high":1393,"low":402,"close":393,"change":581,"percent_change":943,"volume":1502,"transactions":9,"vwap":393},"2025-12-11",3410700,{"date":1504,"open":789,"high":330,"low":1457,"close":1483,"change":490,"percent_change":1011,"volume":1505,"transactions":9,"vwap":1483},"2025-12-10",3013400,{"date":1507,"open":391,"high":877,"low":1508,"close":511,"change":22,"percent_change":1202,"volume":1509,"transactions":9,"vwap":511},"2025-12-09",23.08,2866800,{"date":1511,"open":319,"high":1435,"low":511,"close":330,"change":544,"percent_change":1512,"volume":1513,"transactions":9,"vwap":330},"2025-12-08",-0.89,3198700,{"date":1515,"open":332,"high":352,"low":790,"close":1516,"change":725,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-05",23.55,1.42,2080300,{"date":1520,"open":791,"high":330,"low":1521,"close":521,"change":490,"percent_change":1011,"volume":1522,"transactions":9,"vwap":521},"2025-12-04",23.18,1588500,{"date":1524,"open":1037,"high":1047,"low":1525,"close":1521,"change":22,"percent_change":1202,"volume":1526,"transactions":9,"vwap":1521},"2025-12-03",23.1,4110700,{"date":1528,"open":322,"high":322,"low":801,"close":503,"change":496,"percent_change":497,"volume":1529,"transactions":9,"vwap":503},"2025-12-02",2333800,{"date":1531,"open":372,"high":381,"low":355,"close":319,"change":365,"percent_change":251,"volume":1532,"transactions":9,"vwap":319},"2025-12-01",2635600,{"date":1534,"open":392,"high":390,"low":783,"close":390,"change":1230,"percent_change":83,"volume":1535,"transactions":9,"vwap":390},"2025-11-28",1438000,{"date":1537,"open":560,"high":308,"low":1538,"close":791,"change":1023,"percent_change":133,"volume":1539,"transactions":9,"vwap":791},"2025-11-26",22.96,2109700,{"date":1541,"open":1508,"high":333,"low":1542,"close":560,"change":679,"percent_change":281,"volume":1543,"transactions":9,"vwap":560},"2025-11-25",22.86,2719200,{"date":1545,"open":803,"high":344,"low":298,"close":1546,"change":637,"percent_change":445,"volume":1547,"transactions":9,"vwap":1546},"2025-11-24",23.07,3497500,{"date":1549,"open":1550,"high":333,"low":297,"close":523,"change":1023,"percent_change":133,"volume":1551,"transactions":9,"vwap":523},"2025-11-21",22.97,3158400,{"date":1553,"open":1468,"high":560,"low":810,"close":1554,"change":796,"percent_change":1312,"volume":1177,"transactions":9,"vwap":1554},"2025-11-20",22.95,{"date":1556,"open":311,"high":1538,"low":1557,"close":1558,"change":680,"percent_change":1176,"volume":1559,"transactions":9,"vwap":1558},"2025-11-19",22.36,22.79,2932700,{"date":1561,"open":1546,"high":523,"low":1562,"close":560,"change":365,"percent_change":251,"volume":1563,"transactions":9,"vwap":560},"2025-11-18",22.74,3607700,{"date":1565,"open":531,"high":1482,"low":1566,"close":803,"change":581,"percent_change":1343,"volume":1567,"transactions":9,"vwap":803},"2025-11-17",22.71,2734000,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":638,"percent_change":785,"volume":1573,"transactions":9,"vwap":1572},"2025-11-14",23.17,22.76,22.83,3472200,{"date":1575,"open":561,"high":289,"low":1566,"close":795,"change":324,"percent_change":1083,"volume":1576,"transactions":9,"vwap":795},"2025-11-13",4014500,{"date":1578,"open":393,"high":403,"low":561,"close":561,"change":689,"percent_change":1579,"volume":1580,"transactions":9,"vwap":561},"2025-11-12",-2.73,2873100,{"date":1582,"open":298,"high":1038,"low":298,"close":403,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":403},"2025-11-11",0.47,2.05,4572200,{"date":1587,"open":1588,"high":1546,"low":1472,"close":522,"change":717,"percent_change":74,"volume":1589,"transactions":9,"vwap":522},"2025-11-10",23.030001,2860900,{"date":1591,"open":1592,"high":308,"low":297,"close":1483,"change":840,"percent_change":647,"volume":1593,"transactions":9,"vwap":1483},"2025-11-07",23,2913000,{"date":1595,"open":1482,"high":1021,"low":1596,"close":1570,"change":133,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1570},"2025-11-06",22.7,3.48,3960600,{"date":1600,"open":268,"high":1461,"low":1601,"close":696,"change":1415,"percent_change":1602,"volume":1603,"transactions":9,"vwap":696},"2025-11-05",22.18,0.45,5525100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":429,"percent_change":894,"volume":1610,"transactions":9,"vwap":1609},"2025-11-04",22.51,22.67,22.24,22.29,3660500,{"date":1612,"open":1468,"high":1562,"low":1557,"close":1607,"change":22,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1607},"2025-11-03",-0.83,3294300,{"date":1616,"open":803,"high":1482,"low":784,"close":1542,"change":717,"percent_change":74,"volume":1617,"transactions":9,"vwap":1542},"2025-10-31",2265500,{"date":1619,"open":402,"high":486,"low":809,"close":795,"change":429,"percent_change":1620,"volume":1621,"transactions":9,"vwap":795},"2025-10-30",-1.62,2705800,{"date":1623,"open":372,"high":1047,"low":355,"close":319,"change":345,"percent_change":346,"volume":1624,"transactions":9,"vwap":319},"2025-10-29",2755500,{"date":1626,"open":341,"high":960,"low":783,"close":381,"change":647,"percent_change":148,"volume":1627,"transactions":9,"vwap":381},"2025-10-28",2510300,{"date":1629,"open":353,"high":362,"low":1037,"close":420,"change":230,"percent_change":1630,"volume":1631,"transactions":9,"vwap":420},"2025-10-27",-1.39,2656400,{"date":1633,"open":1062,"high":877,"low":1047,"close":371,"change":679,"percent_change":544,"volume":1634,"transactions":9,"vwap":371},"2025-10-24",1931100,{"date":1636,"open":824,"high":1094,"low":1393,"close":1393,"change":404,"percent_change":772,"volume":1637,"transactions":9,"vwap":1393},"2025-10-23",1883300,{"date":1639,"open":371,"high":981,"low":371,"close":831,"change":590,"percent_change":1640,"volume":1641,"transactions":9,"vwap":831},"2025-10-22",0.46,2647900,{"date":1643,"open":453,"high":1015,"low":371,"close":1016,"change":724,"percent_change":922,"volume":1644,"transactions":9,"vwap":1016},"2025-10-21",1917300,{"date":1646,"open":1647,"high":1648,"low":467,"close":1393,"change":301,"percent_change":967,"volume":1649,"transactions":9,"vwap":1393},"2025-10-20",24.27,24.31,2580200,{"date":1651,"open":436,"high":1652,"low":420,"close":1094,"change":628,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1094},"2025-10-17",24.46,2.41,5182500,{"date":1656,"open":309,"high":941,"low":412,"close":411,"change":490,"percent_change":1011,"volume":1657,"transactions":9,"vwap":411},"2025-10-16",3319600,{"date":1659,"open":371,"high":839,"low":322,"close":364,"change":143,"percent_change":872,"volume":1660,"transactions":9,"vwap":364},"2025-10-15",5092100,{"date":1662,"open":443,"high":856,"low":1663,"close":355,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":355},"2025-10-14",22.48,-0.87,-3.6,11551600,{"date":1668,"open":411,"high":965,"low":364,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-13",24.2,0.3,1.26,5258000,{"date":1674,"open":469,"high":941,"low":341,"close":1063,"change":1640,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1063},"2025-10-10",1.96,4400800,{"date":1678,"open":344,"high":420,"low":344,"close":476,"change":581,"percent_change":68,"volume":1679,"transactions":9,"vwap":476},"2025-10-09",2812700,{"date":1681,"open":512,"high":333,"low":522,"close":789,"change":637,"percent_change":445,"volume":1682,"transactions":9,"vwap":789},"2025-10-08",3196000,{"date":1684,"open":1521,"high":488,"low":1508,"close":428,"change":1415,"percent_change":1685,"volume":1686,"transactions":9,"vwap":428},"2025-10-07",0.43,2418900,{"date":1688,"open":332,"high":321,"low":1452,"close":1483,"change":669,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1483},"2025-10-06",-0.73,2419900,{"date":1692,"open":1483,"high":486,"low":1483,"close":488,"change":413,"percent_change":1693,"volume":1694,"transactions":9,"vwap":488},"2025-10-03",0.56,1719100,{"date":1696,"open":421,"high":421,"low":1482,"close":789,"change":524,"percent_change":1033,"volume":1697,"transactions":9,"vwap":789},"2025-10-02",1936500,{"date":1699,"open":333,"high":435,"low":321,"close":322,"change":323,"percent_change":324,"volume":1700,"transactions":9,"vwap":322},"2025-10-01",2559400,{"date":1702,"open":790,"high":322,"low":511,"close":333,"change":1389,"percent_change":618,"volume":1703,"transactions":9,"vwap":333},"2025-09-30",2404600,{"date":1705,"open":511,"high":321,"low":1457,"close":790,"change":1011,"percent_change":160,"volume":1706,"transactions":9,"vwap":790},"2025-09-29",2641100,{"date":1708,"open":1588,"high":1570,"low":298,"close":1525,"change":744,"percent_change":942,"volume":1709,"transactions":9,"vwap":1525},"2025-09-26",2163800,{"date":1711,"open":511,"high":321,"low":1538,"close":1457,"change":271,"percent_change":698,"volume":1712,"transactions":9,"vwap":1457},"2025-09-25",2960100,{"date":1714,"open":1508,"high":289,"low":1715,"close":801,"change":496,"percent_change":1716,"volume":1717,"transactions":9,"vwap":801},"2025-09-24",22.87,-0.52,2824200,{"date":1719,"open":809,"high":392,"low":1538,"close":783,"change":1011,"percent_change":160,"volume":1720,"transactions":9,"vwap":783},"2025-09-23",2524900,{"date":1722,"open":521,"high":331,"low":1588,"close":1546,"change":1279,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1546},"2025-09-22",-0.65,2830900,{"date":1726,"open":1570,"high":1028,"low":1538,"close":521,"change":1389,"percent_change":618,"volume":1727,"transactions":9,"vwap":521},"2025-09-19",6413500,{"date":1729,"open":333,"high":333,"low":1457,"close":1525,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1525},"2025-09-18",-0.39,-1.66,3431600,{"date":1734,"open":1037,"high":364,"low":333,"close":319,"change":108,"percent_change":422,"volume":1735,"transactions":9,"vwap":319},"2025-09-17",2404100,{"date":1737,"open":412,"high":470,"low":790,"close":1037,"change":445,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1037},"2025-09-16",-1.1,2372900,{"date":1741,"open":1393,"high":941,"low":1516,"close":411,"change":1238,"percent_change":1742,"volume":1743,"transactions":9,"vwap":411},"2025-09-15",-1.95,3054000,{"date":1745,"open":856,"high":1648,"low":1046,"close":1005,"change":374,"percent_change":1067,"volume":1746,"transactions":9,"vwap":1005},"2025-09-12",2360700,{"date":1748,"open":988,"high":1749,"low":1750,"close":863,"change":796,"percent_change":138,"volume":1751,"transactions":9,"vwap":863},"2025-09-11",24.33,24.11,1751200,{"date":1753,"open":940,"high":983,"low":1754,"close":996,"change":637,"percent_change":717,"volume":1755,"transactions":9,"vwap":996},"2025-09-10",24.01,2532200,{"date":1757,"open":933,"high":1402,"low":1758,"close":1669,"change":22,"percent_change":1108,"volume":1759,"transactions":9,"vwap":1669},"2025-09-09",24.15,2513900,{"date":1761,"open":844,"high":844,"low":1062,"close":933,"change":230,"percent_change":1762,"volume":1763,"transactions":9,"vwap":933},"2025-09-08",-1.33,3666800,{"date":1765,"open":994,"high":913,"low":1402,"close":1000,"change":123,"percent_change":90,"volume":1766,"transactions":9,"vwap":1000},"2025-09-05",2189600,{"date":1768,"open":858,"high":852,"low":1769,"close":984,"change":637,"percent_change":524,"volume":1770,"transactions":9,"vwap":984},"2025-09-04",24.44,2321400,{"date":1772,"open":1406,"high":846,"low":863,"close":869,"change":1415,"percent_change":384,"volume":1773,"transactions":9,"vwap":869},"2025-09-03",1959600,{"date":1775,"open":1776,"high":928,"low":934,"close":838,"change":887,"percent_change":1777,"volume":1778,"transactions":9,"vwap":838},"2025-09-02",24.81,-2.12,2650800,{"date":1780,"open":1781,"high":67,"low":1782,"close":1783,"change":334,"percent_change":1693,"volume":1784,"transactions":9,"vwap":1783},"2025-08-29",24.79,24.66,24.96,2434800,{"date":1786,"open":905,"high":1783,"low":836,"close":1787,"change":1440,"percent_change":689,"volume":1788,"transactions":9,"vwap":1787},"2025-08-28",24.82,2442100,{"date":1790,"open":1791,"high":921,"low":913,"close":1792,"change":323,"percent_change":143,"volume":1793,"transactions":9,"vwap":1792},"2025-08-27",24.85,24.98,4508600,{"date":1795,"open":1796,"high":1797,"low":884,"close":1798,"change":272,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-08-26",25.28,25.31,24.9,-1.27,3695200,{"date":1802,"open":1803,"high":1133,"low":1804,"close":1381,"change":658,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1381},"2025-08-25",25.43,25.17,-1.06,3149700,{"date":1808,"open":1167,"high":1809,"low":1803,"close":1145,"change":680,"percent_change":1512,"volume":1810,"transactions":9,"vwap":1145},"2025-08-22",25.96,3574300,{"date":1812,"open":1221,"high":1167,"low":1195,"close":1194,"change":365,"percent_change":345,"volume":1813,"transactions":9,"vwap":1194},"2025-08-21",3289900,{"date":1815,"open":1194,"high":1162,"low":1196,"close":1816,"change":796,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-08-20",25.74,0.63,3587400,{"date":1820,"open":1196,"high":1155,"low":1195,"close":1821,"change":489,"percent_change":490,"volume":1822,"transactions":9,"vwap":1821},"2025-08-19",25.58,1914200,{"date":1824,"open":1316,"high":1174,"low":1128,"close":1196,"change":394,"percent_change":1440,"volume":1825,"transactions":9,"vwap":1196},"2025-08-18",3101000,{"date":1827,"open":1828,"high":1201,"low":1359,"close":1829,"change":1342,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-08-15",25.4,25.61,0.95,3383800,{"date":1833,"open":1834,"high":1119,"low":898,"close":1835,"change":422,"percent_change":1394,"volume":1836,"transactions":9,"vwap":1835},"2025-08-14",24.99,25.37,3110000,{"date":1838,"open":883,"high":1381,"low":829,"close":907,"change":1839,"percent_change":1263,"volume":1840,"transactions":9,"vwap":907},"2025-08-13",0.61,5007500,{"date":1842,"open":829,"high":914,"low":984,"close":883,"change":504,"percent_change":1843,"volume":1844,"transactions":9,"vwap":883},"2025-08-12",0.62,2816500,{"date":1846,"open":994,"high":845,"low":863,"close":954,"change":29,"percent_change":29,"volume":1847,"transactions":9,"vwap":954},"2025-08-11",3605500,{"date":1849,"open":1393,"high":836,"low":1393,"close":954,"change":628,"percent_change":1850,"volume":1851,"transactions":9,"vwap":954},"2025-08-08",2.4,4699700,{"date":1853,"open":791,"high":825,"low":561,"close":470,"change":750,"percent_change":1854,"volume":1855,"transactions":9,"vwap":470},"2025-08-07",2.28,5128700,{"date":1857,"open":372,"high":953,"low":1525,"close":344,"change":240,"percent_change":261,"volume":1858,"transactions":9,"vwap":344},"2025-08-06",4374900,{"date":1860,"open":960,"high":878,"low":1516,"close":372,"change":123,"percent_change":1861,"volume":1862,"transactions":9,"vwap":372},"2025-08-05",1.07,2620300,{"date":1864,"open":372,"high":364,"low":1028,"close":321,"change":445,"percent_change":1738,"volume":1865,"transactions":9,"vwap":321},"2025-08-04",1888200,{"date":1867,"open":486,"high":479,"low":790,"close":381,"change":1342,"percent_change":1868,"volume":1869,"transactions":9,"vwap":381},"2025-08-01",1.03,3105800,{"date":1871,"open":403,"high":420,"low":790,"close":355,"change":901,"percent_change":1872,"volume":1873,"transactions":9,"vwap":355},"2025-07-31",-0.85,2445400,{"date":1875,"open":381,"high":309,"low":333,"close":435,"change":738,"percent_change":755,"volume":1876,"transactions":9,"vwap":435},"2025-07-30",2093100,{"date":1878,"open":953,"high":443,"low":400,"close":309,"change":669,"percent_change":1058,"volume":1879,"transactions":9,"vwap":309},"2025-07-29",1690800,{"date":1881,"open":1010,"high":983,"low":371,"close":1074,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1074},"2025-07-28",-0.37,-1.53,2041300,{"date":1886,"open":1887,"high":981,"low":460,"close":1669,"change":680,"percent_change":865,"volume":1888,"transactions":9,"vwap":1669},"2025-07-25",24.29,3353800,{"date":1890,"open":829,"high":852,"low":934,"close":838,"change":669,"percent_change":1223,"volume":1891,"transactions":9,"vwap":838},"2025-07-24",2001300,{"date":1893,"open":1648,"high":836,"low":1398,"close":935,"change":942,"percent_change":68,"volume":1894,"transactions":9,"vwap":935},"2025-07-23",2943600,{"date":1896,"open":878,"high":977,"low":878,"close":1406,"change":384,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1406},"2025-07-22",1.71,3610200,{"date":1900,"open":953,"high":1647,"low":391,"close":1079,"change":922,"percent_change":1099,"volume":1901,"transactions":9,"vwap":1079},"2025-07-21",2250400,{"date":1903,"open":1758,"high":1758,"low":364,"close":353,"change":219,"percent_change":1904,"volume":1905,"transactions":9,"vwap":353},"2025-07-18",-1.7,2089300,{"date":1907,"open":1749,"high":885,"low":1015,"close":824,"change":346,"percent_change":1630,"volume":1908,"transactions":9,"vwap":824},"2025-07-17",2579000,{"date":1910,"open":1754,"high":935,"low":1754,"close":838,"change":1053,"percent_change":1911,"volume":1912,"transactions":9,"vwap":838},"2025-07-16",1.54,3158800,{"date":1914,"open":1048,"high":856,"low":1393,"close":1915,"change":1011,"percent_change":562,"volume":1916,"transactions":9,"vwap":1915},"2025-07-15",24.059999,2989000,{"date":1918,"open":825,"high":831,"low":1439,"close":382,"change":323,"percent_change":324,"volume":1919,"transactions":9,"vwap":382},"2025-07-14",2605200,{"date":1921,"open":1006,"high":1010,"low":966,"close":371,"change":717,"percent_change":1922,"volume":1923,"transactions":9,"vwap":371},"2025-07-11",-1.04,2258700,{"date":1925,"open":453,"high":1005,"low":960,"close":1915,"change":745,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1915},"2025-07-10",0.97,3554800,{"date":1929,"open":382,"high":877,"low":331,"close":1074,"change":345,"percent_change":230,"volume":1930,"transactions":9,"vwap":1074},"2025-07-09",2558700,{"date":1932,"open":332,"high":940,"low":332,"close":460,"change":1843,"percent_change":1933,"volume":1934,"transactions":9,"vwap":460},"2025-07-08",2.66,5835100,{"date":1936,"open":1607,"high":308,"low":1937,"close":428,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":428},"2025-07-07",22.46,0.44,1.93,5496300,{"date":1942,"open":540,"high":522,"low":258,"close":1466,"change":113,"percent_change":394,"volume":1943,"transactions":9,"vwap":1466},"2025-07-03",3131600,{"date":1945,"open":1946,"high":311,"low":1609,"close":1542,"change":745,"percent_change":90,"volume":1947,"transactions":9,"vwap":1542},"2025-07-02",22.43,5259500,{"date":1949,"open":1950,"high":1472,"low":1951,"close":1467,"change":1640,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1467},"2025-07-01",22.21,22.2,2.07,2398000,{"date":1955,"open":615,"high":1951,"low":1956,"close":1957,"change":1053,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-06-30",21.73,22.17,1.7,2958800,{"date":1961,"open":697,"high":1962,"low":676,"close":615,"change":679,"percent_change":680,"volume":1963,"transactions":9,"vwap":615},"2025-06-27",22.07,2651600,{"date":1965,"open":1962,"high":1608,"low":1966,"close":1967,"change":251,"percent_change":219,"volume":1968,"transactions":9,"vwap":1967},"2025-06-26",21.82,21.85,2648100,{"date":1970,"open":615,"high":1971,"low":597,"close":1972,"change":394,"percent_change":404,"volume":1973,"transactions":9,"vwap":1972},"2025-06-25",21.96,21.94,7051100,{"date":1975,"open":1966,"high":1957,"low":1966,"close":1976,"change":1415,"percent_change":1640,"volume":1977,"transactions":9,"vwap":1976},"2025-06-24",21.98,3665000,{"date":1979,"open":1980,"high":666,"low":1980,"close":1981,"change":1011,"percent_change":133,"volume":1982,"transactions":9,"vwap":1981},"2025-06-23",21.62,21.88,2789800,{"date":1984,"open":687,"high":257,"low":247,"close":676,"change":251,"percent_change":219,"volume":1985,"transactions":9,"vwap":676},"2025-06-20",5200800,{"date":1987,"open":580,"high":267,"low":1988,"close":615,"change":901,"percent_change":1049,"volume":1989,"transactions":9,"vwap":615},"2025-06-18",21.78,3818600,{"date":1991,"open":290,"high":1557,"low":1972,"close":580,"change":1730,"percent_change":1992,"volume":1993,"transactions":9,"vwap":580},"2025-06-17",-1.74,3538500,{"date":1995,"open":810,"high":810,"low":695,"close":696,"change":219,"percent_change":1996,"volume":1997,"transactions":9,"vwap":696},"2025-06-16",-1.8,3473800,{"date":1999,"open":552,"high":1588,"low":1571,"close":1472,"change":1279,"percent_change":1723,"volume":2000,"transactions":9,"vwap":1472},"2025-06-13",2596100,{"date":2002,"open":2003,"high":298,"low":543,"close":1554,"change":1407,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1554},"2025-06-12",22.59,2.23,3744800,{"date":2007,"open":2008,"high":1467,"low":2009,"close":299,"change":679,"percent_change":281,"volume":2010,"transactions":9,"vwap":299},"2025-06-11",22.57,22.35,2391800,{"date":2012,"open":559,"high":2013,"low":559,"close":300,"change":128,"percent_change":2014,"volume":2015,"transactions":9,"vwap":300},"2025-06-10",22.89,1.81,3749100,{"date":2017,"open":589,"high":1609,"low":238,"close":2018,"change":143,"percent_change":1370,"volume":2019,"transactions":9,"vwap":2018},"2025-06-09",22.1,2734100,{"date":2021,"open":615,"high":1981,"low":2022,"close":1988,"change":345,"percent_change":1882,"volume":2023,"transactions":9,"vwap":1988},"2025-06-06",21.59,2332100,{"date":2025,"open":1962,"high":559,"low":1966,"close":2026,"change":437,"percent_change":1306,"volume":2027,"transactions":9,"vwap":2026},"2025-06-05",21.86,2300200,{"date":2029,"open":760,"high":1957,"low":1967,"close":1971,"change":840,"percent_change":647,"volume":2030,"transactions":9,"vwap":1971},"2025-06-04",2351300,{"date":2032,"open":268,"high":2033,"low":1967,"close":1972,"change":346,"percent_change":1883,"volume":2034,"transactions":9,"vwap":1972},"2025-06-03",22.27,2751300,{"date":2036,"open":269,"high":1937,"low":686,"close":290,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":290},"2025-06-02",0.48,2.2,4678700,{"date":2041,"open":655,"high":2042,"low":655,"close":615,"change":1670,"percent_change":1001,"volume":2043,"transactions":9,"vwap":615},"2025-05-30",21.91,3173200,{"date":2045,"open":2046,"high":577,"low":736,"close":678,"change":324,"percent_change":2047,"volume":2048,"transactions":9,"vwap":678},"2025-05-29",21.26,1.61,2801000,{"date":2050,"open":714,"high":723,"low":2051,"close":2052,"change":272,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-05-28",21.1,21.16,-1.49,2224100,{"date":2056,"open":2057,"high":1967,"low":714,"close":668,"change":679,"percent_change":680,"volume":2058,"transactions":9,"vwap":668},"2025-05-27",21.53,2650300,{"date":2060,"open":668,"high":2061,"low":579,"close":2057,"change":108,"percent_change":732,"volume":2062,"transactions":9,"vwap":2057},"2025-05-23",21.63,1983500,{"date":2064,"open":2065,"high":1980,"low":716,"close":655,"change":29,"percent_change":29,"volume":2066,"transactions":9,"vwap":655},"2025-05-22",21.41,2218900,{"date":2068,"open":2069,"high":1956,"low":227,"close":655,"change":22,"percent_change":2070,"volume":2071,"transactions":9,"vwap":655},"2025-05-21",21.67,-0.88,2656100,{"date":2073,"open":655,"high":578,"low":723,"close":688,"change":647,"percent_change":648,"volume":2074,"transactions":9,"vwap":688},"2025-05-20",3471000,{"date":2076,"open":715,"high":1980,"low":714,"close":729,"change":489,"percent_change":744,"volume":2077,"transactions":9,"vwap":729},"2025-05-19",1337600,{"date":2079,"open":2080,"high":1988,"low":678,"close":2081,"change":271,"percent_change":272,"volume":2082,"transactions":9,"vwap":2081},"2025-05-16",21.54,21.56,2789200,{"date":2084,"open":730,"high":238,"low":2046,"close":2061,"change":1053,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2061},"2025-05-15",1.74,2356400,{"date":2088,"open":666,"high":666,"low":2089,"close":2046,"change":915,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2046},"2025-05-14",21.22,-3.28,4725400,{"date":2093,"open":2008,"high":1467,"low":2026,"close":1976,"change":1067,"percent_change":756,"volume":2094,"transactions":9,"vwap":1976},"2025-05-13",3705100,{"date":2096,"open":541,"high":1566,"low":2097,"close":2098,"change":1279,"percent_change":778,"volume":2099,"transactions":9,"vwap":2098},"2025-05-12",22.37,22.56,3978500,{"date":2101,"open":2102,"high":1546,"low":1962,"close":1566,"change":2037,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1566},"2025-05-09",22.23,2.16,5091900,{"date":2106,"open":2107,"high":810,"low":2107,"close":2102,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2102},"2025-05-08",21.11,0.98,4.61,6733100,{"date":2112,"open":715,"high":1988,"low":2113,"close":2114,"change":346,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-05-07",21.040001,21.25,-1.57,5094400,{"date":2118,"open":723,"high":2119,"low":249,"close":2022,"change":199,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2022},"2025-05-06",21.92,0.94,4122300,{"date":2123,"open":655,"high":597,"low":2124,"close":249,"change":637,"percent_change":638,"volume":2125,"transactions":9,"vwap":249},"2025-05-05",21.059999,3644500,{"date":2127,"open":678,"high":1956,"low":646,"close":723,"change":489,"percent_change":744,"volume":2128,"transactions":9,"vwap":723},"2025-05-02",6612800,{"date":2130,"open":268,"high":268,"low":731,"close":625,"change":1202,"percent_change":2131,"volume":2132,"transactions":9,"vwap":625},"2025-05-01",-3.64,4481300,{"date":2134,"open":2119,"high":777,"low":2069,"close":606,"change":725,"percent_change":2135,"volume":2136,"transactions":9,"vwap":606},"2025-04-30",1.51,3014100,{"date":2138,"open":2119,"high":1957,"low":665,"close":2119,"change":590,"percent_change":1407,"volume":2139,"transactions":9,"vwap":2119},"2025-04-29",1732900,{"date":2141,"open":688,"high":2042,"low":2080,"close":627,"change":796,"percent_change":160,"volume":2142,"transactions":9,"vwap":627},"2025-04-28",1714800,{"date":2144,"open":2145,"high":2145,"low":579,"close":247,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":247},"2025-04-25",21.95,-0.36,-1.64,2636800,{"date":2150,"open":2097,"high":2097,"low":2119,"close":578,"change":544,"percent_change":23,"volume":2151,"transactions":9,"vwap":578},"2025-04-24",1994600,{"date":2153,"open":2102,"high":2009,"low":1981,"close":268,"change":1017,"percent_change":738,"volume":2154,"transactions":9,"vwap":268},"2025-04-23",2521600,{"date":180,"open":2156,"high":2098,"low":1951,"close":606,"change":669,"percent_change":405,"volume":2157,"transactions":9,"vwap":606},22.42,2411100]