[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAE":3,"stock-historical-CAE":29,"homepage-market-summary":2254},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CAE","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},"CAE Inc. Common Shares","Nasdaq",null,"Common Stock","CAE Inc provides training and aviation services, integrated enterprise solutions, in-service support, and crew-sourcing services. The company operations are managed through two segments: i) Civil Aviation: Provides comprehensive training solutions for flight, cabin, maintenance, ground personnel and air traffic controllers in commercial, business and helicopter aviation, a complete range of flight simulation training devices, ab initio pilot training and crew sourcing services, as well as airline operations digital solutions; and ii) Defense and Security which is a world-wide training and simulation provider delivering scalable, platform-independent solutions that enable and enhance force readiness and security. It generates the majority of its revenue from the Civil Aviation segment.","11,500",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.005,24.28,23.775,24.04,-0.035,-0.15,384202.244902,6987,23.9834,34.24,22.76,730083.800267247,10.8,6084,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},694214,253387933.867079,2.37,"2025-04-22",[39,40,50,61,72,82,93,103,113,121,130,140,149,159,167,175,185,194,204,213,222,231,241,251,260,269,280,289,300,307,315,323,333,344,355,365,376,387,396,406,415,424,435,446,456,466,477,484,494,505,514,523,529,538,544,549,556,561,566,573,582,589,597,603,610,617,624,631,636,643,650,656,662,666,672,678,686,693,702,708,712,719,725,732,739,744,751,754,760,766,775,782,788,795,803,808,813,818,823,830,833,840,847,855,862,868,872,878,884,890,893,898,902,907,913,920,924,932,940,947,955,961,967,973,980,986,991,996,1001,1006,1013,1019,1026,1032,1039,1046,1050,1056,1063,1069,1076,1082,1087,1093,1100,1109,1115,1124,1133,1141,1149,1157,1165,1173,1180,1189,1197,1203,1209,1216,1225,1232,1240,1248,1256,1263,1270,1275,1281,1288,1296,1304,1312,1321,1328,1334,1339,1348,1355,1360,1366,1371,1377,1383,1390,1396,1402,1410,1416,1423,1431,1438,1446,1452,1458,1464,1472,1478,1485,1492,1497,1505,1511,1517,1523,1528,1534,1540,1546,1551,1557,1561,1567,1570,1573,1577,1581,1585,1590,1594,1598,1602,1608,1613,1617,1621,1625,1629,1633,1639,1643,1648,1653,1659,1666,1673,1679,1684,1690,1693,1699,1704,1708,1713,1718,1725,1731,1738,1743,1750,1754,1760,1765,1771,1775,1782,1786,1792,1796,1801,1806,1811,1815,1819,1824,1828,1831,1835,1839,1844,1848,1852,1855,1858,1862,1866,1871,1875,1879,1882,1887,1892,1895,1899,1903,1908,1912,1918,1923,1927,1931,1935,1938,1943,1948,1952,1955,1958,1964,1970,1975,1978,1982,1988,1993,1996,2001,2006,2009,2015,2018,2024,2030,2037,2042,2046,2051,2056,2062,2067,2072,2075,2078,2082,2085,2089,2095,2099,2103,2107,2110,2113,2116,2120,2123,2126,2130,2134,2140,2143,2149,2153,2156,2159,2166,2170,2173,2177,2183,2189,2193,2197,2200,2203,2206,2209,2213,2217,2221,2225,2230,2235,2239,2243,2250],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":41,"open":42,"high":43,"low":44,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",23.89,24.32,23.8525,0.03,0.12,1103674.932415,9788,24.0444,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",24.15,24.26,23.95,24.01,-0.24,-0.99,793697.249112,9978,24.1217,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",24.2,24.41,23.71,24.25,-0.03,-0.12,1456113.717072,11202,24.1078,{"date":73,"open":74,"high":75,"low":76,"close":16,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",24.63,25.0414,24.24,-0.58,-2.33,739307.58944,9717,24.4464,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",24.56,24.93,24.52,24.86,0.24,0.97,619752.614202,8226,24.7929,{"date":94,"open":95,"high":96,"low":53,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",24.33,24.75,24.62,0.21,0.86,1060020.484093,11141,24.589,{"date":104,"open":105,"high":106,"low":107,"close":64,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",24.36,24.76,24.18,-0.16,-0.65,717559.577331,11036,24.5049,{"date":114,"open":74,"high":115,"low":116,"close":117,"change":45,"percent_change":46,"volume":118,"transactions":119,"vwap":120},"2026-09-22",24.71,24.19,24.57,696308.96783,8457,24.5,{"date":122,"open":65,"high":123,"low":124,"close":125,"change":89,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",24.55,23.66,24.54,4.12,946974.918892,11210,24.2672,{"date":131,"open":132,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-18",24.21,23.53,23.57,-0.66,-2.72,1184798.781295,10224,23.6283,{"date":141,"open":66,"high":86,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",24.12,24.23,0.18,0.75,1068118.9398,8151,24.2365,{"date":150,"open":151,"high":152,"low":151,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-16",23.67,24.35,24.05,0.34,1.43,1566431.407819,17015,24.1349,{"date":160,"open":16,"high":152,"low":161,"close":65,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-15",23.665,-0.61,-2.51,889852.264147,12144,23.8254,{"date":168,"open":169,"high":86,"low":170,"close":43,"change":154,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",23.8,23.75,1.42,1015788.601725,12257,24.2927,{"date":176,"open":177,"high":52,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",23.915,23.81,23.98,0.3,1.27,779925.982716,10001,23.9868,{"date":186,"open":54,"high":43,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-10",23.655,23.68,-0.38,-1.58,861400.492207,10842,23.8086,{"date":195,"open":116,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-09",24.325,23.87,24.06,-0.22,-0.91,982323.705339,9842,24.117,{"date":205,"open":206,"high":206,"low":207,"close":16,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-08",24.42,23.905,-0.13,-0.53,941942.30472,10551,24.1765,{"date":214,"open":215,"high":216,"low":153,"close":64,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-04",24.31,24.49,-0.08,-0.33,1049029.781017,10993,24.3829,{"date":223,"open":224,"high":225,"low":224,"close":216,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-03",23.6,24.6,0.77,3.25,1014305.654975,10453,24.2966,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-02",23.56,23.93,23.72,0.16,0.68,1011404.291591,10719,23.7108,{"date":242,"open":243,"high":244,"low":245,"close":233,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-01",23.94,24.11,23.255,-0.6,-2.48,1628883.611224,13261,23.5021,{"date":252,"open":253,"high":63,"low":254,"close":255,"change":68,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-31",24.08,23.85,24.16,-0.49,1042073.523835,8799,24.0758,{"date":261,"open":262,"high":263,"low":53,"close":16,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-28",25.01,25.07,-0.62,-2.49,725112.755865,6413,24.4376,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-27",25.18,25.26,24.74,24.9,-0.37,-1.46,738557.142036,9493,24.9185,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":31,"volume":286,"transactions":287,"vwap":288},"2026-08-26",24.88,25.35,25.27,0.25,677885.368875,9095,25.2036,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-25",24.87,25.3475,24.81,25.02,0.28,1.13,846321.367862,10321,25.1466,{"date":301,"open":96,"high":291,"low":215,"close":273,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-24",-0.17,-0.68,696415.630667,7863,24.6024,{"date":308,"open":263,"high":309,"low":96,"close":310,"change":217,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-21",25.31,24.91,-0.32,521079.304413,6317,24.9087,{"date":316,"open":317,"high":317,"low":282,"close":318,"change":57,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-20",25.91,24.99,-3.81,451464.363341,7811,25.1739,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":20,"volume":330,"transactions":331,"vwap":332},"2026-08-19",26.23,26.245,25.69,25.98,-0.04,464001.577183,7321,25.9471,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-18",26.9,27,25.92,26.02,-1.12,-4.13,615449.87348,9983,26.2031,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-17",27.18,27.5,26.8,27.14,0.96,3.67,802140.314512,14303,27.1101,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":20,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-14",26.25,27.26,26.11,26.18,-0.57,558183.457608,9148,26.361,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-13",28.08,28.89,26.115,26.33,-1.35,-4.88,1254707.829184,18759,26.6045,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-12",27.17,27.72,27.065,27.68,0.51,1.88,779123.386104,12321,27.4734,{"date":388,"open":335,"high":389,"low":390,"close":378,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-11",27.45,26.85,0.31,1.15,525611.965633,7724,27.1171,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":218,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-10",27.3,27.43,26.74,26.86,-1.21,525613.404376,7957,27.0234,{"date":407,"open":348,"high":398,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-07",26.65,27.19,0.41,1.53,683081.473683,7936,27.0175,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":329,"percent_change":20,"volume":421,"transactions":422,"vwap":423},"2026-08-06",27.06,27.09,26.53,26.78,547696.675198,7741,26.7374,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-05",26.98,27.13,26.66,26.82,0.01,0.04,543398.049999,7500,26.8617,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-04",26.46,26.87,26.16,26.81,0.36,1.36,485214.105995,7955,26.6588,{"date":447,"open":448,"high":449,"low":359,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-03",26.2,26.49,26.45,0.63,2.44,205058.630285,5040,26.3977,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":329,"volume":463,"transactions":464,"vwap":465},"2026-07-31",25.71,26.06,25.56,25.82,-0.01,432713.729381,8463,25.856,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-30",26.34,26.38,25.6,25.83,-0.4,-1.52,378010.974637,7969,25.8026,{"date":478,"open":479,"high":408,"low":480,"close":325,"change":208,"percent_change":256,"volume":481,"transactions":482,"vwap":483},"2026-07-29",26.24,25.93,586603.490537,11637,26.2894,{"date":485,"open":480,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-28",26.44,25.745,26.36,0.56,2.17,306233.19509,6593,26.2437,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-27",25.41,25.88,25.38,25.8,0.62,2.46,378356.234159,6512,25.6889,{"date":506,"open":291,"high":507,"low":508,"close":271,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-24",25.39,24.6984,0.35,1.41,381936.813832,7167,25.1773,{"date":515,"open":64,"high":516,"low":244,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-23",24.92,24.83,0.55,2.27,612462.217713,9560,24.7049,{"date":524,"open":525,"high":293,"low":107,"close":16,"change":20,"percent_change":162,"volume":526,"transactions":527,"vwap":528},"2026-07-22",24.61,631765.914361,7858,24.3798,{"date":530,"open":120,"high":531,"low":532,"close":533,"change":534,"percent_change":361,"volume":535,"transactions":536,"vwap":537},"2026-07-21",24.69,24.3,24.43,-0.14,377325.87988,6904,24.5085,{"date":539,"open":273,"high":282,"low":540,"close":117,"change":68,"percent_change":256,"volume":541,"transactions":542,"vwap":543},"2026-07-20",24.34,619117.103491,8227,24.5489,{"date":545,"open":546,"high":547,"low":105,"close":531,"change":45,"percent_change":46,"volume":548,"transactions":9,"vwap":531},"2026-07-17",24.59,24.98,638000,{"date":550,"open":551,"high":262,"low":95,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-07-16",24.84,24.66,0.14,0.57,481300,{"date":557,"open":533,"high":225,"low":558,"close":86,"change":472,"percent_change":559,"volume":560,"transactions":9,"vwap":86},"2026-07-15",23.86,-1.61,750500,{"date":562,"open":563,"high":564,"low":274,"close":516,"change":430,"percent_change":431,"volume":565,"transactions":9,"vwap":516},"2026-07-14",25,25.13,567100,{"date":567,"open":568,"high":458,"low":569,"close":310,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":310},"2026-07-13",25.45,24.82,-0.71,-2.77,1008400,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-07-10",25.73,25.89,25.37,25.62,-0.21,-0.81,527800,{"date":583,"open":584,"high":585,"low":586,"close":471,"change":587,"percent_change":509,"volume":588,"transactions":9,"vwap":471},"2026-07-09",25.78,26.030001,25.47,0.09,597100,{"date":590,"open":591,"high":584,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-08",25.7,25.44,25.74,-0.27,-1.04,530200,{"date":598,"open":429,"high":401,"low":599,"close":600,"change":135,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-07",25.87,26.01,-2.47,546400,{"date":604,"open":605,"high":429,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-06",25.65,26.67,1.16,4.55,595300,{"date":611,"open":612,"high":613,"low":272,"close":614,"change":295,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-07-02",25.52,25.75,25.51,1.11,896500,{"date":618,"open":619,"high":498,"low":620,"close":621,"change":622,"percent_change":237,"volume":623,"transactions":9,"vwap":621},"2026-07-01",25.21,24.94,25.23,0.17,371100,{"date":625,"open":626,"high":627,"low":85,"close":628,"change":534,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-06-30",25.2,25.4,25.059999,-0.56,491700,{"date":632,"open":577,"high":460,"low":516,"close":626,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":626},"2026-06-29",-0.3,-1.18,970700,{"date":637,"open":638,"high":639,"low":115,"close":640,"change":99,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-06-26",24.77,25.53,25.5,3.49,789400,{"date":644,"open":645,"high":272,"low":525,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-25",24.95,24.64,-0.31,-1.24,753000,{"date":651,"open":106,"high":577,"low":652,"close":645,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":645},"2026-06-24",24.73,0.1,0.4,529300,{"date":657,"open":658,"high":659,"low":546,"close":660,"change":217,"percent_change":311,"volume":661,"transactions":9,"vwap":660},"2026-06-23",24.78,25.17,24.85,504400,{"date":663,"open":291,"high":664,"low":652,"close":85,"change":534,"percent_change":629,"volume":665,"transactions":9,"vwap":85},"2026-06-22",25.19,618300,{"date":667,"open":668,"high":669,"low":282,"close":263,"change":135,"percent_change":670,"volume":671,"transactions":9,"vwap":263},"2026-06-18",25.9,25.97,-2.57,668900,{"date":673,"open":592,"high":674,"low":675,"close":575,"change":285,"percent_change":676,"volume":677,"transactions":9,"vwap":575},"2026-06-17",26.29,25.25,0.98,1218300,{"date":679,"open":680,"high":605,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-16",25.22,25.12,25.48,0.23,0.91,511500,{"date":687,"open":688,"high":689,"low":680,"close":675,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":675},"2026-06-15",25.68,25.99,-0.05,-0.2,706200,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-12",25.49,25.61,25.08,25.3,-0.19,-0.75,790500,{"date":703,"open":507,"high":704,"low":263,"close":695,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":695},"2026-06-11",25.64,0.11,0.43,1033000,{"date":709,"open":612,"high":599,"low":577,"close":498,"change":691,"percent_change":710,"volume":711,"transactions":9,"vwap":498},"2026-06-10",-0.78,669800,{"date":713,"open":626,"high":714,"low":658,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-09",25.63,25.58,0.48,1.91,757800,{"date":720,"open":640,"high":721,"low":262,"close":722,"change":472,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-08",25.57,25.1,-1.57,595100,{"date":726,"open":727,"high":728,"low":729,"close":640,"change":730,"percent_change":88,"volume":731,"transactions":9,"vwap":640},"2026-06-05",25.43,26.08,25.32,0.06,640900,{"date":733,"open":734,"high":735,"low":734,"close":592,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":592},"2026-06-04",25.11,25.94,0.53,2.13,599200,{"date":740,"open":564,"high":664,"low":517,"close":310,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":310},"2026-06-03",-0.45,-1.77,594500,{"date":745,"open":704,"high":317,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-02",25.24,25.36,-0.44,-1.71,730000,{"date":752,"open":577,"high":471,"low":664,"close":499,"change":462,"percent_change":329,"volume":753,"transactions":9,"vwap":499},"2026-06-01",589600,{"date":755,"open":640,"high":576,"low":698,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-05-29",25.81,0.15,0.58,934500,{"date":761,"open":533,"high":497,"low":532,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-28",25.66,0.99,4.01,1332000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-27",23.9,24.96,23.47,24.67,0.88,3.7,1938200,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":451,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-26",23.38,24.4,23.79,2.72,1730100,{"date":783,"open":626,"high":626,"low":25,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-22",23.16,-3.78,-14.03,4668800,{"date":789,"open":790,"high":791,"low":468,"close":792,"change":98,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-21",26.48,27.08,26.94,0.79,617400,{"date":796,"open":797,"high":798,"low":479,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-20",26.39,27.16,26.73,0.42,1.6,832000,{"date":804,"open":593,"high":799,"low":575,"close":805,"change":410,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-19",26.31,1.58,948000,{"date":809,"open":458,"high":810,"low":704,"close":668,"change":410,"percent_change":811,"volume":812,"transactions":9,"vwap":668},"2026-05-18",26.040001,1.61,341800,{"date":814,"open":682,"high":470,"low":722,"close":695,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":695},"2026-05-15",-0.39,-1.51,729600,{"date":819,"open":370,"high":820,"low":471,"close":497,"change":218,"percent_change":821,"volume":822,"transactions":9,"vwap":497},"2026-05-14",26.5,-1.26,655000,{"date":824,"open":825,"high":826,"low":593,"close":827,"change":828,"percent_change":226,"volume":829,"transactions":9,"vwap":827},"2026-05-13",25.77,26.32,26.21,0.2,881100,{"date":831,"open":810,"high":674,"low":614,"close":600,"change":217,"percent_change":647,"volume":832,"transactions":9,"vwap":600},"2026-05-12",648500,{"date":834,"open":400,"high":401,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-11",26.059999,26.09,-0.85,-3.16,1077300,{"date":841,"open":842,"high":409,"low":843,"close":792,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":792},"2026-05-08",27.12,26.76,-0.07,-0.26,542700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":844,"volume":854,"transactions":9,"vwap":852},"2026-05-07",27.040001,27.31,26.92,27.01,-0.02,672500,{"date":856,"open":857,"high":798,"low":400,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-06",26.79,27.030001,0.52,1.96,1026100,{"date":863,"open":689,"high":864,"low":689,"close":865,"change":237,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-05",26.6,26.51,2.63,684000,{"date":869,"open":575,"high":870,"low":327,"close":471,"change":462,"percent_change":329,"volume":871,"transactions":9,"vwap":471},"2026-05-04",26.07,738400,{"date":873,"open":874,"high":370,"low":613,"close":875,"change":594,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-01",26.28,25.84,-1.03,657600,{"date":879,"open":715,"high":880,"low":640,"close":359,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":359},"2026-04-30",26.15,0.69,2.71,686500,{"date":885,"open":592,"high":614,"low":886,"close":887,"change":534,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-29",25.28,25.42,-0.55,851600,{"date":891,"open":470,"high":470,"low":886,"close":460,"change":844,"percent_change":594,"volume":892,"transactions":9,"vwap":460},"2026-04-28",806900,{"date":894,"open":272,"high":895,"low":664,"close":714,"change":391,"percent_change":896,"volume":897,"transactions":9,"vwap":714},"2026-04-27",25.95,1.22,2129000,{"date":899,"open":698,"high":900,"low":85,"close":729,"change":217,"percent_change":647,"volume":901,"transactions":9,"vwap":729},"2026-04-24",25.46,961700,{"date":903,"open":900,"high":640,"low":904,"close":627,"change":905,"percent_change":56,"volume":906,"transactions":9,"vwap":627},"2026-04-23",25.030001,-0.06,1065300,{"date":908,"open":909,"high":480,"low":747,"close":900,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":900},"2026-04-22",25.86,-0.09,-0.35,1286600,{"date":914,"open":370,"high":450,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-21",25.34,25.55,-0.77,-2.93,1511400,{"date":921,"open":440,"high":401,"low":360,"close":826,"change":629,"percent_change":922,"volume":923,"transactions":9,"vwap":826},"2026-04-20",-2.08,977100,{"date":925,"open":926,"high":927,"low":401,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-17",27.42,27.98,26.88,-0.18,-0.67,936800,{"date":933,"open":934,"high":935,"low":426,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-16",28.07,28.13,27.059999,-0.88,-3.15,568700,{"date":941,"open":942,"high":367,"low":943,"close":944,"change":67,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-15",27.96,27.76,27.94,-0.11,541800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":410,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-14",27.86,28.21,27.82,27.97,1.49,583500,{"date":956,"open":957,"high":379,"low":957,"close":958,"change":587,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-13",27.2,27.56,0.33,652100,{"date":962,"open":958,"high":963,"low":964,"close":965,"change":690,"percent_change":929,"volume":966,"transactions":9,"vwap":965},"2026-04-10",28,27.38,27.47,866300,{"date":968,"open":969,"high":381,"low":969,"close":970,"change":654,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-09",26.93,27.52,1.47,1281200,{"date":974,"open":975,"high":976,"low":977,"close":842,"change":554,"percent_change":978,"volume":979,"transactions":9,"vwap":842},"2026-04-08",27.59,28.049999,27.07,2.15,957800,{"date":981,"open":419,"high":982,"low":468,"close":983,"change":56,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-07",26.71,26.55,-0.9,744500,{"date":987,"open":988,"high":390,"low":989,"close":857,"change":441,"percent_change":442,"volume":990,"transactions":9,"vwap":857},"2026-04-06",26.42,26.3,422800,{"date":992,"open":810,"high":993,"low":810,"close":994,"change":534,"percent_change":209,"volume":995,"transactions":9,"vwap":994},"2026-04-02",26.75,26.43,715800,{"date":997,"open":797,"high":420,"low":989,"close":998,"change":859,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-01",26.57,2,900100,{"date":1002,"open":735,"high":826,"low":639,"close":1003,"change":518,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-03-31",26.049999,2.16,1527300,{"date":1007,"open":1008,"high":1009,"low":727,"close":640,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":640},"2026-03-30",25.85,26,-0.36,-1.39,952500,{"date":1014,"open":338,"high":870,"low":1015,"close":909,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":909},"2026-03-27",25.72,-0.41,-1.56,795200,{"date":1020,"open":988,"high":1021,"low":325,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-26",26.96,26.27,-0.51,-1.9,713600,{"date":1027,"open":1028,"high":791,"low":469,"close":420,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":420},"2026-03-25",26.59,0.5,1.9,702800,{"date":1033,"open":843,"high":1034,"low":1035,"close":874,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":874},"2026-03-24",26.77,26.13,-1,-3.67,814400,{"date":1040,"open":988,"high":389,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-23",26.17,27.28,1.32,5.08,1306200,{"date":1047,"open":419,"high":998,"low":1015,"close":1048,"change":264,"percent_change":78,"volume":1049,"transactions":9,"vwap":1048},"2026-03-20",25.96,724400,{"date":1051,"open":849,"high":346,"low":585,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-19",26.58,-0.93,-3.38,982300,{"date":1057,"open":1058,"high":935,"low":1059,"close":1060,"change":264,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-18",27.9,27.46,27.51,-2.2,422600,{"date":1064,"open":1065,"high":1066,"low":1058,"close":935,"change":1067,"percent_change":237,"volume":1068,"transactions":9,"vwap":935},"2026-03-17",28.22,28.32,0.19,381400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":944,"change":554,"percent_change":1074,"volume":1075,"transactions":9,"vwap":944},"2026-03-16",27.64,28.19,27.62,2.08,597800,{"date":1077,"open":1078,"high":944,"low":1079,"close":1080,"change":180,"percent_change":615,"volume":1081,"transactions":9,"vwap":1080},"2026-03-13",27.53,27.36,27.37,661200,{"date":1083,"open":963,"high":1084,"low":1085,"close":977,"change":1011,"percent_change":372,"volume":1086,"transactions":9,"vwap":977},"2026-03-12",28.39,27.02,876500,{"date":1088,"open":1089,"high":1090,"low":1065,"close":1091,"change":329,"percent_change":534,"volume":1092,"transactions":9,"vwap":1091},"2026-03-11",28.49,28.6,28.46,398800,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":629,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-10",29.18,28.41,28.5,-1.93,786300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-09",29.19,29.24,28.37,29.059999,-0.59,-1.99,724000,{"date":1110,"open":1111,"high":1111,"low":1103,"close":1112,"change":1113,"percent_change":1017,"volume":1114,"transactions":9,"vwap":1112},"2026-03-06",30.42,29.65,-0.47,514100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-05",30.63,31.030001,29.68,30.12,-0.79,-2.56,926200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-04",29.87,31.01,29.58,30.91,1.39,4.71,811900,{"date":1134,"open":1135,"high":1119,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-03",29.43,28.85,29.52,-0.43,-1.44,805700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":391,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-02",29.41,29.96,28.93,29.95,1.05,855500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":622,"volume":1156,"transactions":9,"vwap":1154},"2026-02-27",29.4,29.69,29.13,29.64,0.05,510200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":683,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-26",29.34,29.75,29.17,29.59,0.78,731600,{"date":1166,"open":1102,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-25",29.57,28.79,29.36,0.26,0.89,626400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":587,"percent_change":391,"volume":1179,"transactions":9,"vwap":1178},"2026-02-24",28.9,29.2,28.51,29.1,764200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-23",29.93,29.98,28.72,29.01,-0.96,-3.2,794600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":295,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-20",29.71,30.41,29.62,29.97,0.94,661000,{"date":1198,"open":1199,"high":1200,"low":1154,"close":1152,"change":911,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1152},"2026-02-19",29.9,30.1,-1.17,1248100,{"date":1204,"open":1205,"high":1206,"low":1182,"close":1207,"change":633,"percent_change":57,"volume":1208,"transactions":9,"vwap":1207},"2026-02-18",30.55,30.84,30.040001,844400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":46,"percent_change":654,"volume":1215,"transactions":9,"vwap":1214},"2026-02-17",29.88,30.87,29.28,30.34,1205300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-13",30.5,32.78,30.15,30.22,-1.16,-3.7,2062800,{"date":1226,"open":1227,"high":1228,"low":1212,"close":1229,"change":302,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-12",31.8,32.17,31.38,-0.54,953400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":57,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-11",32.68,32.83,31.53,31.55,-3.04,650500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":155,"volume":1247,"transactions":9,"vwap":1245},"2026-02-10",32.28,33.029999,32.19,32.54,0.46,579800,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-09",31.25,32.13,32.080002,0.83,2.66,379200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1250,"change":1195,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1250},"2026-02-06",30.59,31.33,30.56,3.1,571600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":311,"percent_change":595,"volume":1269,"transactions":9,"vwap":1268},"2026-02-05",30.26,30.8,30.030001,30.31,578000,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1117,"change":1010,"percent_change":1222,"volume":1274,"transactions":9,"vwap":1117},"2026-02-04",31.02,30.3,999300,{"date":1276,"open":1277,"high":1228,"low":1278,"close":1279,"change":634,"percent_change":1037,"volume":1280,"transactions":9,"vwap":1279},"2026-02-03",32.11,30.44,30.99,1202400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1228,"change":1286,"percent_change":410,"volume":1287,"transactions":9,"vwap":1228},"2026-02-02",31.91,32.37,31.79,0.13,517200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":837,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-30",32.55,32.7,31.76,32.040001,-2.58,631900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":888,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-29",33.65,33.86,32.81,32.89,-1.64,594000,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-28",33.88,33.18,33.44,-0.48,-1.42,593000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-27",32.72,34,32.62,33.92,1.24,3.79,752400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1234,"change":1326,"percent_change":816,"volume":1327,"transactions":9,"vwap":1234},"2026-01-26",33.19,33.22,32.56,-0.5,577600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1307,"change":302,"percent_change":1023,"volume":1333,"transactions":9,"vwap":1307},"2026-01-23",33.28,33.45,33.040001,594900,{"date":1335,"open":1336,"high":1306,"low":1337,"close":1337,"change":462,"percent_change":67,"volume":1338,"transactions":9,"vwap":1337},"2026-01-22",33.59,33.35,443900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-21",32.95,33.41,32.66,33.36,0.73,2.24,840600,{"date":1349,"open":1350,"high":1351,"low":1316,"close":1352,"change":1310,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-20",33.76,34.07,32.63,-4.17,728700,{"date":1356,"open":1337,"high":24,"low":1323,"close":1357,"change":1358,"percent_change":882,"volume":1359,"transactions":9,"vwap":1357},"2026-01-16",34.049999,0.9,863800,{"date":1361,"open":1362,"high":1307,"low":1363,"close":1364,"change":1170,"percent_change":793,"volume":1365,"transactions":9,"vwap":1364},"2026-01-15",32.98,32.9,33.15,471600,{"date":1367,"open":1368,"high":1362,"low":1369,"close":1301,"change":1155,"percent_change":757,"volume":1370,"transactions":9,"vwap":1301},"2026-01-14",32.71,32.36,581100,{"date":1372,"open":1373,"high":1374,"low":1219,"close":1375,"change":218,"percent_change":57,"volume":1376,"transactions":9,"vwap":1375},"2026-01-13",33.29,33.48,32.84,364500,{"date":1378,"open":1363,"high":1379,"low":1380,"close":1381,"change":553,"percent_change":800,"volume":1382,"transactions":9,"vwap":1381},"2026-01-12",33.23,32.86,33.17,548200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1243,"change":959,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1243},"2026-01-09",32.74,33.21,32.59,1.01,486500,{"date":1391,"open":1392,"high":1380,"low":1393,"close":1291,"change":1358,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1291},"2026-01-08",32.07,31.9,2.83,611200,{"date":1397,"open":1242,"high":1398,"low":1399,"close":1227,"change":1309,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1227},"2026-01-07",32.39,31.6,-1.49,507000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1242,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1242},"2026-01-06",31.93,32.34,31.85,0.38,1.19,553300,{"date":1411,"open":1412,"high":1277,"low":1413,"close":1393,"change":676,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1393},"2026-01-05",31,30.85,3.17,581000,{"date":1417,"open":1418,"high":1419,"low":1192,"close":1420,"change":1029,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-02",30.51,31.14,30.92,1.64,405200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1111,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1111},"2025-12-31",30.66,30.74,30.38,-0.29,-0.94,287100,{"date":1432,"open":1433,"high":1433,"low":1425,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-12-30",31.3,30.71,-0.46,-1.48,700900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":56,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-29",31.19,31.49,31.12,31.17,-0.76,484300,{"date":1447,"open":1448,"high":1449,"low":1250,"close":1450,"change":690,"percent_change":108,"volume":1451,"transactions":9,"vwap":1450},"2025-12-26",31.48,31.51,31.41,240200,{"date":1453,"open":1454,"high":1455,"low":1433,"close":1456,"change":730,"percent_change":1067,"volume":1457,"transactions":9,"vwap":1456},"2025-12-24",31.47,31.52,31.46,263200,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":236,"percent_change":382,"volume":1463,"transactions":9,"vwap":1462},"2025-12-23",31.24,31.68,31.4,719900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1460,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1460},"2025-12-22",30.33,31.34,30.2,1.09,3.62,652500,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1220,"change":237,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1220},"2025-12-19",29.53,30.19,2.31,684900,{"date":1479,"open":1480,"high":1481,"low":1184,"close":1482,"change":1253,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-18",28.83,30.01,29.47,2.9,736000,{"date":1486,"open":1487,"high":1153,"low":1488,"close":1489,"change":472,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-17",29,28.56,28.64,-1.38,765300,{"date":1493,"open":1494,"high":1143,"low":1495,"close":1494,"change":199,"percent_change":700,"volume":1496,"transactions":9,"vwap":1494},"2025-12-16",29.040001,28.97,395500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":77,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-15",29.84,30.08,29.22,29.26,-1.94,698600,{"date":1506,"open":1507,"high":1211,"low":1507,"close":1499,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1499},"2025-12-12",28.47,1.54,5.44,1455400,{"date":1512,"open":1513,"high":1177,"low":934,"close":1514,"change":1515,"percent_change":295,"volume":1516,"transactions":9,"vwap":1514},"2025-12-11",28.25,28.3,0.08,577800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1065,"change":1407,"percent_change":442,"volume":1522,"transactions":9,"vwap":1065},"2025-12-10",27.93,28.31,27.55,488800,{"date":1524,"open":1073,"high":1525,"low":1521,"close":1526,"change":683,"percent_change":1253,"volume":1527,"transactions":9,"vwap":1526},"2025-12-09",28.58,27.84,770200,{"date":1529,"open":1530,"high":1531,"low":957,"close":1532,"change":285,"percent_change":684,"volume":1533,"transactions":9,"vwap":1532},"2025-12-08",27.49,27.7,27.61,449200,{"date":1535,"open":1059,"high":1536,"low":977,"close":1079,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1079},"2025-12-05",27.54,0.02,0.07,431900,{"date":1541,"open":346,"high":1542,"low":349,"close":1543,"change":236,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-04",27.65,27.34,0.59,586600,{"date":1547,"open":1034,"high":409,"low":1034,"close":346,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":346},"2025-12-03",0.47,1.76,409000,{"date":1552,"open":1553,"high":440,"low":1554,"close":982,"change":236,"percent_change":1555,"volume":1556,"transactions":9,"vwap":982},"2025-12-02",26.68,26.52,0.6,422200,{"date":1558,"open":1085,"high":347,"low":865,"close":983,"change":647,"percent_change":1559,"volume":1560,"transactions":9,"vwap":983},"2025-12-01",-1.15,606800,{"date":1562,"open":1563,"high":1564,"low":790,"close":401,"change":410,"percent_change":1565,"volume":1566,"transactions":9,"vwap":401},"2025-11-28",26.64,27.25,1.55,898100,{"date":1568,"open":1003,"high":1052,"low":909,"close":450,"change":489,"percent_change":1004,"volume":1569,"transactions":9,"vwap":450},"2025-11-26",550200,{"date":1571,"open":338,"high":338,"low":714,"close":576,"change":910,"percent_change":911,"volume":1572,"transactions":9,"vwap":576},"2025-11-25",650600,{"date":1574,"open":1041,"high":1041,"low":591,"close":328,"change":945,"percent_change":1575,"volume":1576,"transactions":9,"vwap":328},"2025-11-24",-0.42,687200,{"date":1578,"open":499,"high":827,"low":721,"close":836,"change":1579,"percent_change":1318,"volume":1580,"transactions":9,"vwap":836},"2025-11-21",0.32,582500,{"date":1582,"open":1583,"high":449,"low":591,"close":825,"change":302,"percent_change":135,"volume":1584,"transactions":9,"vwap":825},"2025-11-20",26.22,428700,{"date":1586,"open":605,"high":880,"low":1587,"close":735,"change":98,"percent_change":1588,"volume":1589,"transactions":9,"vwap":735},"2025-11-19",25.54,0.82,407200,{"date":1591,"open":1592,"high":835,"low":612,"close":575,"change":534,"percent_change":1230,"volume":1593,"transactions":9,"vwap":575},"2025-11-18",25.76,499900,{"date":1595,"open":989,"high":488,"low":613,"close":599,"change":1230,"percent_change":1596,"volume":1597,"transactions":9,"vwap":599},"2025-11-17",-2.04,649700,{"date":1599,"open":689,"high":606,"low":668,"close":1600,"change":587,"percent_change":154,"volume":1601,"transactions":9,"vwap":1600},"2025-11-14",26.41,786100,{"date":1603,"open":398,"high":1604,"low":989,"close":826,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":826},"2025-11-13",27.79,-1.11,-4.05,784800,{"date":1609,"open":1610,"high":1611,"low":1041,"close":399,"change":430,"percent_change":431,"volume":1612,"transactions":9,"vwap":399},"2025-11-12",28.14,28.35,1629700,{"date":1614,"open":791,"high":1615,"low":791,"close":926,"change":828,"percent_change":1345,"volume":1616,"transactions":9,"vwap":926},"2025-11-11",27.44,463900,{"date":1618,"open":964,"high":389,"low":977,"close":1619,"change":1537,"percent_change":1538,"volume":1620,"transactions":9,"vwap":1619},"2025-11-10",27.22,298800,{"date":1622,"open":852,"high":1623,"low":790,"close":957,"change":1286,"percent_change":716,"volume":1624,"transactions":9,"vwap":957},"2025-11-07",27.21,401400,{"date":1626,"open":970,"high":1521,"low":335,"close":977,"change":748,"percent_change":1627,"volume":1628,"transactions":9,"vwap":977},"2025-11-06",-1.6,606900,{"date":1630,"open":791,"high":958,"low":791,"close":1060,"change":295,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1060},"2025-11-05",1.03,351200,{"date":1634,"open":1635,"high":965,"low":427,"close":1636,"change":815,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-04",27.35,27.23,-1.41,236600,{"date":1640,"open":934,"high":934,"low":1641,"close":1073,"change":748,"percent_change":723,"volume":1642,"transactions":9,"vwap":1073},"2025-11-03",27.24,452100,{"date":1644,"open":1530,"high":1520,"low":358,"close":1645,"change":382,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-31",28.059999,1.85,480900,{"date":1649,"open":951,"high":1650,"low":1651,"close":1521,"change":1435,"percent_change":1302,"volume":1652,"transactions":9,"vwap":1521},"2025-10-30",28.01,27.48,568900,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1650,"change":109,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1650},"2025-10-29",28.54,27.88,-2.27,450400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":45,"percent_change":653,"volume":1665,"transactions":9,"vwap":1664},"2025-10-28",28.75,29.08,28.28,28.66,482700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":844,"percent_change":56,"volume":1672,"transactions":9,"vwap":1671},"2025-10-27",28.78,28.95,28.61,28.63,429500,{"date":1674,"open":1661,"high":1675,"low":1676,"close":1677,"change":1515,"percent_change":295,"volume":1678,"transactions":9,"vwap":1677},"2025-10-24",28.86,28.62,28.7,347800,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1676,"change":706,"percent_change":411,"volume":1683,"transactions":9,"vwap":1676},"2025-10-23",28.24,28.65,504900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1072,"change":905,"percent_change":579,"volume":1689,"transactions":9,"vwap":1072},"2025-10-22",28.12,28.42,27.95,320500,{"date":1691,"open":1645,"high":1090,"low":963,"close":1513,"change":1067,"percent_change":237,"volume":1692,"transactions":9,"vwap":1513},"2025-10-21",379100,{"date":1694,"open":958,"high":1695,"low":1521,"close":1645,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1645},"2025-10-20",28.17,0.66,2.41,592000,{"date":1700,"open":1641,"high":1078,"low":349,"close":1701,"change":1702,"percent_change":1010,"volume":1703,"transactions":9,"vwap":1701},"2025-10-17",27.4,-0.1,383500,{"date":1705,"open":1536,"high":1706,"low":378,"close":347,"change":705,"percent_change":654,"volume":1707,"transactions":9,"vwap":347},"2025-10-16",27.67,667200,{"date":1709,"open":1656,"high":1104,"low":1543,"close":1710,"change":594,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-15",27.39,-0.98,516700,{"date":1714,"open":957,"high":1715,"low":427,"close":1716,"change":430,"percent_change":431,"volume":1717,"transactions":9,"vwap":1716},"2025-10-14",27.69,27.66,438700,{"date":1719,"open":347,"high":1720,"low":1721,"close":1542,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1542},"2025-10-13",27.73,27.41,0.45,1.65,236300,{"date":1726,"open":1727,"high":1728,"low":957,"close":957,"change":1729,"percent_change":601,"volume":1730,"transactions":9,"vwap":957},"2025-10-10",27.87,27.99,-0.69,440900,{"date":1732,"open":1184,"high":1184,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-09",27.8,27.89,-0.7,-2.45,406500,{"date":1739,"open":1661,"high":1661,"low":1687,"close":1740,"change":705,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-08",28.59,0.39,582600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1138,"percent_change":1400,"volume":1749,"transactions":9,"vwap":1748},"2025-10-07",28.92,28.96,28.36,28.48,385000,{"date":1751,"open":1175,"high":1102,"low":1661,"close":1752,"change":1286,"percent_change":1722,"volume":1753,"transactions":9,"vwap":1752},"2025-10-06",28.91,486700,{"date":1755,"open":1756,"high":1757,"low":1177,"close":1668,"change":828,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1668},"2025-10-03",28.68,28.94,0.7,787800,{"date":1761,"open":1494,"high":1762,"low":1763,"close":1525,"change":1010,"percent_change":648,"volume":1764,"transactions":9,"vwap":1525},"2025-10-02",29.07,28.57,638900,{"date":1766,"open":1159,"high":1767,"low":1768,"close":1757,"change":1735,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1757},"2025-10-01",29.37,28.84,-2.36,842500,{"date":1772,"open":1773,"high":1160,"low":1178,"close":1154,"change":828,"percent_change":237,"volume":1774,"transactions":9,"vwap":1154},"2025-09-30",29.44,922800,{"date":1776,"open":1777,"high":1778,"low":1756,"close":1773,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1773},"2025-09-29",28.77,29.6,0.93,3.26,995500,{"date":1783,"open":1670,"high":1675,"low":1687,"close":1177,"change":1784,"percent_change":1163,"volume":1785,"transactions":9,"vwap":1177},"2025-09-26",0.22,399200,{"date":1787,"open":1655,"high":1090,"low":1788,"close":1789,"change":1230,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-25",27.91,28.29,-1.87,659400,{"date":1793,"open":1664,"high":1103,"low":1489,"close":1480,"change":683,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1480},"2025-09-24",0.8,957500,{"date":1797,"open":952,"high":1176,"low":952,"close":1090,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1090},"2025-09-23",0.65,2.33,1163300,{"date":1802,"open":1519,"high":1803,"low":1716,"close":1688,"change":1804,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1688},"2025-09-22",28.15,0,743300,{"date":1807,"open":358,"high":1808,"low":851,"close":1688,"change":89,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1688},"2025-09-19",28.1,3.6,1527000,{"date":1812,"open":438,"high":1813,"low":438,"close":426,"change":587,"percent_change":959,"volume":1814,"transactions":9,"vwap":426},"2025-09-18",27.29,243300,{"date":1816,"open":335,"high":1636,"low":993,"close":1817,"change":68,"percent_change":748,"volume":1818,"transactions":9,"vwap":1817},"2025-09-17",26.89,513600,{"date":1820,"open":348,"high":378,"low":1821,"close":852,"change":1822,"percent_change":1388,"volume":1823,"transactions":9,"vwap":852},"2025-09-16",26.69,0.27,451100,{"date":1825,"open":419,"high":440,"low":488,"close":400,"change":391,"percent_change":1826,"volume":1827,"transactions":9,"vwap":400},"2025-09-15",1.17,503300,{"date":1829,"open":1553,"high":348,"low":994,"close":994,"change":56,"percent_change":984,"volume":1830,"transactions":9,"vwap":994},"2025-09-12",388800,{"date":1832,"open":450,"high":401,"low":450,"close":606,"change":154,"percent_change":1833,"volume":1834,"transactions":9,"vwap":606},"2025-09-11",1.29,498100,{"date":1836,"open":826,"high":1837,"low":357,"close":370,"change":553,"percent_change":736,"volume":1838,"transactions":9,"vwap":370},"2025-09-10",26.54,592500,{"date":1840,"open":998,"high":864,"low":1841,"close":1841,"change":1435,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-09",26.19,-1.73,479400,{"date":1845,"open":428,"high":348,"low":1846,"close":408,"change":45,"percent_change":705,"volume":1847,"transactions":9,"vwap":408},"2025-09-08",26.4,393400,{"date":1849,"open":400,"high":857,"low":1022,"close":1850,"change":67,"percent_change":945,"volume":1851,"transactions":9,"vwap":1850},"2025-09-05",26.62,548900,{"date":1853,"open":969,"high":791,"low":983,"close":408,"change":853,"percent_change":844,"volume":1854,"transactions":9,"vwap":408},"2025-09-04",738100,{"date":1856,"open":982,"high":335,"low":1554,"close":606,"change":329,"percent_change":20,"volume":1857,"transactions":9,"vwap":606},"2025-09-03",646600,{"date":1859,"open":982,"high":1034,"low":874,"close":982,"change":1860,"percent_change":837,"volume":1861,"transactions":9,"vwap":982},"2025-09-02",-0.23,697700,{"date":1863,"open":1864,"high":427,"low":1864,"close":792,"change":844,"percent_change":845,"volume":1865,"transactions":9,"vwap":792},"2025-08-29",26.84,380600,{"date":1867,"open":1868,"high":1042,"low":1869,"close":852,"change":462,"percent_change":329,"volume":1870,"transactions":9,"vwap":852},"2025-08-28",27.11,26.97,462300,{"date":1872,"open":1873,"high":427,"low":792,"close":1085,"change":844,"percent_change":845,"volume":1874,"transactions":9,"vwap":1085},"2025-08-27",26.99,300200,{"date":1876,"open":1877,"high":409,"low":420,"close":418,"change":1407,"percent_change":171,"volume":1878,"transactions":9,"vwap":418},"2025-08-26",26.83,406600,{"date":1880,"open":1813,"high":1078,"low":982,"close":982,"change":930,"percent_change":1736,"volume":1881,"transactions":9,"vwap":982},"2025-08-25",547800,{"date":1883,"open":1884,"high":381,"low":1877,"close":964,"change":1029,"percent_change":1885,"volume":1886,"transactions":9,"vwap":964},"2025-08-22",27.049999,1.86,669700,{"date":1888,"open":843,"high":1889,"low":428,"close":928,"change":653,"percent_change":1890,"volume":1891,"transactions":9,"vwap":928},"2025-08-21",26.95,0.37,515400,{"date":1893,"open":378,"high":1623,"low":799,"close":420,"change":748,"percent_change":1894,"volume":877,"transactions":9,"vwap":420},"2025-08-20",-1.62,{"date":1896,"open":381,"high":381,"low":1873,"close":1619,"change":77,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1619},"2025-08-19",-2.09,636300,{"date":1900,"open":1615,"high":1901,"low":1042,"close":1733,"change":1579,"percent_change":607,"volume":1902,"transactions":9,"vwap":1733},"2025-08-18",27.85,590300,{"date":1904,"open":1905,"high":1065,"low":378,"close":1651,"change":209,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1651},"2025-08-15",28.030001,-1.89,1122400,{"date":1909,"open":1073,"high":950,"low":1910,"close":1650,"change":1286,"percent_change":1548,"volume":1911,"transactions":9,"vwap":1650},"2025-08-14",27.58,711100,{"date":1913,"open":1914,"high":976,"low":479,"close":1656,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1656},"2025-08-13",27.71,-1.66,-5.62,2921400,{"date":1919,"open":1682,"high":1119,"low":1682,"close":1920,"change":793,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-08-12",29.54,2.75,876100,{"date":1924,"open":1925,"high":1661,"low":1514,"close":1661,"change":144,"percent_change":451,"volume":1926,"transactions":9,"vwap":1661},"2025-08-11",28.53,333000,{"date":1928,"open":1929,"high":1480,"low":1925,"close":1763,"change":430,"percent_change":431,"volume":1930,"transactions":9,"vwap":1763},"2025-08-08",28.73,415800,{"date":1932,"open":1145,"high":1933,"low":1084,"close":1488,"change":815,"percent_change":371,"volume":1934,"transactions":9,"vwap":1488},"2025-08-07",28.99,750900,{"date":1936,"open":1495,"high":1937,"low":1507,"close":1669,"change":587,"percent_change":391,"volume":1539,"transactions":9,"vwap":1669},"2025-08-06",28.98,{"date":1939,"open":1933,"high":1940,"low":1941,"close":1675,"change":853,"percent_change":844,"volume":1942,"transactions":9,"vwap":1675},"2025-08-05",29.15,28.71,1281800,{"date":1944,"open":1507,"high":1105,"low":1687,"close":1945,"change":518,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-04",28.88,1.94,272200,{"date":1949,"open":1072,"high":1084,"low":1519,"close":1950,"change":691,"percent_change":1735,"volume":1951,"transactions":9,"vwap":1950},"2025-08-01",28.33,458600,{"date":1953,"open":1488,"high":1525,"low":1663,"close":1925,"change":844,"percent_change":56,"volume":1954,"transactions":9,"vwap":1925},"2025-07-31",396700,{"date":1956,"open":1488,"high":1682,"low":1611,"close":1090,"change":1155,"percent_change":144,"volume":1957,"transactions":9,"vwap":1090},"2025-07-30",350100,{"date":1959,"open":1960,"high":1961,"low":1681,"close":1962,"change":46,"percent_change":800,"volume":1963,"transactions":9,"vwap":1962},"2025-07-29",28.4,28.67,28.55,491200,{"date":1965,"open":1941,"high":1941,"low":1514,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-07-28",28.43,-0.25,-0.87,604300,{"date":1971,"open":1747,"high":1972,"low":1973,"close":1756,"change":144,"percent_change":451,"volume":1974,"transactions":9,"vwap":1756},"2025-07-25",28.69,28.2,642700,{"date":1976,"open":1525,"high":1777,"low":1104,"close":1097,"change":699,"percent_change":135,"volume":1977,"transactions":9,"vwap":1097},"2025-07-24",554400,{"date":1979,"open":1980,"high":1762,"low":1664,"close":1972,"change":910,"percent_change":647,"volume":1981,"transactions":9,"vwap":1972},"2025-07-23",29.049999,716800,{"date":1983,"open":1128,"high":1984,"low":1184,"close":1668,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1668},"2025-07-22",29.76,-0.8,-2.7,859000,{"date":1989,"open":1990,"high":1199,"low":1991,"close":1128,"change":716,"percent_change":1723,"volume":1992,"transactions":9,"vwap":1128},"2025-07-21",29.67,29.45,634800,{"date":1994,"open":1167,"high":1167,"low":1105,"close":1178,"change":691,"percent_change":303,"volume":1995,"transactions":9,"vwap":1178},"2025-07-18",423600,{"date":1997,"open":1998,"high":1998,"low":1103,"close":1999,"change":845,"percent_change":937,"volume":2000,"transactions":9,"vwap":1999},"2025-07-17",29.51,29.3,484000,{"date":2002,"open":1998,"high":1778,"low":2003,"close":2004,"change":1155,"percent_change":622,"volume":2005,"transactions":9,"vwap":2004},"2025-07-16",29.11,29.56,785300,{"date":2007,"open":2004,"high":1119,"low":1999,"close":1998,"change":430,"percent_change":45,"volume":2008,"transactions":9,"vwap":1998},"2025-07-15",767900,{"date":2010,"open":2011,"high":1998,"low":2011,"close":2012,"change":237,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-14",28.82,29.5,2.36,520100,{"date":2016,"open":1176,"high":1501,"low":1961,"close":2011,"change":1575,"percent_change":1139,"volume":2017,"transactions":9,"vwap":2011},"2025-07-11",524100,{"date":2019,"open":1920,"high":2020,"low":2021,"close":1103,"change":633,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1103},"2025-07-10",29.55,29.09,-1.02,774700,{"date":2025,"open":1194,"high":2026,"low":2027,"close":1920,"change":1575,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1920},"2025-07-09",30.059999,29.46,-1.4,677300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1144,"change":1784,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1144},"2025-07-08",29.74,30.13,29.72,0.74,852800,{"date":2038,"open":2039,"high":1146,"low":2040,"close":2032,"change":587,"percent_change":180,"volume":2041,"transactions":9,"vwap":2032},"2025-07-07",29.66,29.39,760900,{"date":2043,"open":1153,"high":2034,"low":1762,"close":1112,"change":1890,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1112},"2025-07-03",1.26,390100,{"date":2047,"open":2011,"high":2048,"low":1507,"close":1213,"change":180,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1213},"2025-07-02",29.33,1.04,569500,{"date":2052,"open":2053,"high":2054,"low":1168,"close":1937,"change":1428,"percent_change":57,"volume":2055,"transactions":9,"vwap":1937},"2025-07-01",29.12,29.29,525700,{"date":2057,"open":1611,"high":1135,"low":2058,"close":2059,"change":1408,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-06-30",28.16,29.27,4.24,1235900,{"date":2063,"open":1564,"high":950,"low":1873,"close":367,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":367},"2025-06-27",1.28,4.78,963700,{"date":2068,"open":2069,"high":792,"low":790,"close":348,"change":1548,"percent_change":2070,"volume":2071,"transactions":9,"vwap":348},"2025-06-26",26.63,1.79,639500,{"date":2073,"open":994,"high":449,"low":880,"close":370,"change":945,"percent_change":1575,"volume":2074,"transactions":9,"vwap":370},"2025-06-25",554500,{"date":2076,"open":1846,"high":2069,"low":357,"close":486,"change":622,"percent_change":1798,"volume":2077,"transactions":9,"vwap":486},"2025-06-24",420200,{"date":2079,"open":2080,"high":1600,"low":600,"close":1022,"change":1515,"percent_change":391,"volume":2081,"transactions":9,"vwap":1022},"2025-06-23",26.1,511300,{"date":2083,"open":438,"high":335,"low":870,"close":1841,"change":275,"percent_change":1011,"volume":2084,"transactions":9,"vwap":1841},"2025-06-20",574700,{"date":2086,"open":438,"high":438,"low":994,"close":2087,"change":108,"percent_change":246,"volume":2088,"transactions":9,"vwap":2087},"2025-06-18",26.56,386300,{"date":2090,"open":401,"high":1869,"low":2091,"close":2092,"change":302,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-06-17",26.7,26.72,-0.63,504500,{"date":2096,"open":842,"high":2097,"low":348,"close":1817,"change":1515,"percent_change":180,"volume":2098,"transactions":9,"vwap":1817},"2025-06-16",27.15,467700,{"date":2100,"open":1619,"high":1564,"low":2091,"close":440,"change":1230,"percent_change":2101,"volume":2102,"transactions":9,"vwap":440},"2025-06-13",-1.97,462500,{"date":2104,"open":335,"high":1080,"low":335,"close":1635,"change":1784,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1635},"2025-06-12",0.81,277800,{"date":2108,"open":1884,"high":347,"low":426,"close":427,"change":1804,"percent_change":1804,"volume":2109,"transactions":9,"vwap":427},"2025-06-11",414600,{"date":2111,"open":1543,"high":399,"low":390,"close":427,"change":68,"percent_change":748,"volume":2112,"transactions":9,"vwap":427},"2025-06-10",746400,{"date":2114,"open":429,"high":2115,"low":408,"close":1564,"change":451,"percent_change":36,"volume":555,"transactions":9,"vwap":1564},"2025-06-09",27.33,{"date":2117,"open":790,"high":843,"low":826,"close":1850,"change":410,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1850},"2025-06-06",1.56,356200,{"date":2121,"open":357,"high":826,"low":338,"close":827,"change":705,"percent_change":800,"volume":2122,"transactions":9,"vwap":827},"2025-06-05",273600,{"date":2124,"open":827,"high":1583,"low":458,"close":2080,"change":430,"percent_change":431,"volume":2125,"transactions":9,"vwap":2080},"2025-06-04",396400,{"date":2127,"open":429,"high":429,"low":909,"close":836,"change":710,"percent_change":2128,"volume":2129,"transactions":9,"vwap":836},"2025-06-03",-2.9,850800,{"date":2131,"open":909,"high":1619,"low":825,"close":438,"change":607,"percent_change":2132,"volume":2133,"transactions":9,"vwap":438},"2025-06-02",4.51,938000,{"date":2135,"open":498,"high":825,"low":2136,"close":458,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":458},"2025-05-30",25.14,0.29,1.14,833500,{"date":2141,"open":496,"high":762,"low":697,"close":887,"change":1286,"percent_change":382,"volume":2142,"transactions":9,"vwap":887},"2025-05-29",683300,{"date":2144,"open":2145,"high":507,"low":628,"close":2146,"change":705,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-05-28",25.09,25.29,0.44,502700,{"date":2150,"open":2151,"high":2146,"low":74,"close":271,"change":757,"percent_change":1555,"volume":2152,"transactions":9,"vwap":271},"2025-05-27",25.040001,549300,{"date":2154,"open":531,"high":722,"low":771,"close":904,"change":46,"percent_change":716,"volume":2155,"transactions":9,"vwap":904},"2025-05-23",367000,{"date":2157,"open":117,"high":563,"low":117,"close":310,"change":1067,"percent_change":226,"volume":2158,"transactions":9,"vwap":310},"2025-05-22",630600,{"date":2160,"open":729,"high":507,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-05-21",24.65,24.72,-1.19,-4.59,882100,{"date":2167,"open":900,"high":2080,"low":900,"close":317,"change":716,"percent_change":2168,"volume":2169,"transactions":9,"vwap":317},"2025-05-20",1.89,1035600,{"date":2171,"open":722,"high":612,"low":2145,"close":727,"change":1155,"percent_change":828,"volume":2172,"transactions":9,"vwap":727},"2025-05-19",185700,{"date":2174,"open":704,"high":704,"low":2136,"close":498,"change":594,"percent_change":2175,"volume":2176,"transactions":9,"vwap":498},"2025-05-16",-1.05,453300,{"date":2178,"open":563,"high":599,"low":2179,"close":605,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":605},"2025-05-15",24.7,1.08,4.4,604900,{"date":2184,"open":2185,"high":734,"low":2186,"close":117,"change":1310,"percent_change":2187,"volume":2188,"transactions":9,"vwap":117},"2025-05-14",24.27,23.88,-5.46,969900,{"date":2190,"open":2069,"high":2069,"low":715,"close":689,"change":1435,"percent_change":2191,"volume":2192,"transactions":9,"vwap":689},"2025-05-13",-1.74,1298600,{"date":2194,"open":790,"high":865,"low":317,"close":450,"change":382,"percent_change":2195,"volume":2196,"transactions":9,"vwap":450},"2025-05-12",1.97,454700,{"date":2198,"open":728,"high":728,"low":498,"close":735,"change":430,"percent_change":431,"volume":2199,"transactions":9,"vwap":735},"2025-05-09",800600,{"date":2201,"open":1048,"high":2080,"low":575,"close":480,"change":46,"percent_change":1246,"volume":2202,"transactions":9,"vwap":480},"2025-05-08",425400,{"date":2204,"open":460,"high":471,"low":498,"close":756,"change":1741,"percent_change":411,"volume":2205,"transactions":9,"vwap":756},"2025-05-07",337800,{"date":2207,"open":886,"high":612,"low":734,"close":887,"change":1804,"percent_change":1804,"volume":2208,"transactions":9,"vwap":887},"2025-05-06",394200,{"date":2210,"open":825,"high":499,"low":283,"close":887,"change":1113,"percent_change":2211,"volume":2212,"transactions":9,"vwap":887},"2025-05-05",-1.82,490600,{"date":2214,"open":507,"high":1048,"low":2146,"close":576,"change":793,"percent_change":2215,"volume":2216,"transactions":9,"vwap":576},"2025-05-02",3.15,445700,{"date":2218,"open":697,"high":626,"low":2219,"close":722,"change":1515,"percent_change":1579,"volume":2220,"transactions":9,"vwap":722},"2025-05-01",24.8,283000,{"date":2222,"open":116,"high":263,"low":2223,"close":294,"change":758,"percent_change":36,"volume":2224,"transactions":9,"vwap":294},"2025-04-30",24.09,442400,{"date":2226,"open":2227,"high":117,"low":152,"close":2228,"change":67,"percent_change":68,"volume":2229,"transactions":9,"vwap":2228},"2025-04-29",24.48,24.44,538100,{"date":2231,"open":2232,"high":646,"low":540,"close":2233,"change":45,"percent_change":46,"volume":2234,"transactions":9,"vwap":2233},"2025-04-28",24.46,24.47,256800,{"date":2236,"open":2237,"high":2227,"low":107,"close":2228,"change":757,"percent_change":500,"volume":2238,"transactions":9,"vwap":2228},"2025-04-25",24.29,280700,{"date":2240,"open":2241,"high":152,"low":2241,"close":2237,"change":285,"percent_change":2049,"volume":2242,"transactions":9,"vwap":2237},"2025-04-24",23.91,296200,{"date":2244,"open":2245,"high":43,"low":2246,"close":2247,"change":1544,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-04-23",24.049999,23.92,24.040001,2.52,360500,{"date":37,"open":777,"high":134,"low":2251,"close":2252,"change":1538,"percent_change":180,"volume":2253,"transactions":9,"vwap":2252},23.2,23.45,285600,{"status":2255,"indices":2256,"watchlist":2295,"sectors":2317,"benchmarks":2362},"success",[2257,2264,2270,2277,2283,2288],{"symbol":2258,"name":2259,"price":2260,"change":2261,"pct_change":1345,"is_up":2262,"sparkline":2263,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2265,"name":2266,"price":2267,"change":2268,"pct_change":31,"is_up":2262,"sparkline":2269,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2271,"name":2272,"price":2273,"change":2274,"pct_change":2275,"is_up":2262,"sparkline":2276,"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":2278,"name":2279,"price":2280,"change":2281,"pct_change":1408,"is_up":2262,"sparkline":2282,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2284,"name":2285,"price":2286,"change":563,"pct_change":1358,"is_up":2262,"sparkline":2287,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2289,"name":2290,"price":2291,"change":2292,"pct_change":2293,"is_up":13,"sparkline":2294,"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",[2296,2303,2310],{"symbol":2297,"name":2298,"price":2299,"change":2300,"pct_change":2301,"is_up":2262,"sparkline":2302,"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":2304,"name":2305,"price":2306,"change":2307,"pct_change":2308,"is_up":2262,"sparkline":2309,"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":2311,"name":2312,"price":2313,"change":2314,"pct_change":2315,"is_up":2262,"sparkline":2316,"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",[2318,2322,2326,2330,2334,2338,2342,2346,2350,2354,2358],{"name":2319,"etf":2320,"change":1388,"price":2321,"is_up":2262},"Technology","XLK",199.81,{"name":2323,"etf":2324,"change":730,"price":2325,"is_up":2262},"Financials","XLF",53.49,{"name":2327,"etf":2328,"change":462,"price":2329,"is_up":13},"Healthcare","XLV",166.18,{"name":2331,"etf":2332,"change":296,"price":2333,"is_up":2262},"Consumer Cycl","XLY",110.04,{"name":2335,"etf":2336,"change":285,"price":2337,"is_up":2262},"Consumer Staples","XLP",80.53,{"name":2339,"etf":2340,"change":654,"price":2341,"is_up":2262},"Energy","XLE",62.95,{"name":2343,"etf":2344,"change":1163,"price":2345,"is_up":2262},"Industrials","XLI",169.95,{"name":2347,"etf":2348,"change":1696,"price":2349,"is_up":2262},"Materials","XLB",48.86,{"name":2351,"etf":2352,"change":1579,"price":2353,"is_up":2262},"Real Estate","XLRE",40.81,{"name":2355,"etf":2356,"change":1407,"price":2357,"is_up":2262},"Utilities","XLU",39.83,{"name":2359,"etf":2360,"change":509,"price":2361,"is_up":2262},"Comm Services","XLC",110.32,[2363,2367,2371,2375],{"ticker":2364,"name":2365,"price":2366,"change":2035,"is_up":2262},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2368,"name":2369,"price":2370,"change":2308,"is_up":2262},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2372,"name":2373,"price":2374,"change":2275,"is_up":2262},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2376,"name":2377,"price":2378,"change":1358,"is_up":2262},"IWM","iShares Russell 2000",281.52]