[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVE":3,"homepage-market-summary":34,"stock-historical-CVE":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CVE","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},"Cenovus Energy Inc.","NYSE",null,"Common Stock","Cenovus Energy Inc is a Canadian integrated energy group. The group's upstream operations include oil sands projects in northern Alberta; thermal and conventional crude oil, natural gas, and natural gas liquids (NGLs) projects across Western Canada; crude oil production offshore Newfoundland and Labrador; and natural gas and NGLs production offshore China and Indonesia. Its downstream operations include upgrading and refining operations in Canada and the U.S., and commercial fuel operations across Canada. The group's reportable segments are: Oil Sands, Conventional, Offshore, Canadian Refining, U.S Refining, and Corporate and Eliminations. Maximum revenue is generated from its Oil Sands segment. Geographically, the group derives maximum revenue from the U.S., followed by Canada and China.","8,300",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.716,0.88,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},32.4,31.26,32.5,31.15,31.65,0.75,2.37,5175556.555257,50699,32.0769,34.16,15.63,10577172.647989916,90.5,4245,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},11.6,12022732,4388297134.645469,170.68,"2025-04-23",[186,187,197,208,219,229,240,251,261,272,283,294,303,314,325,335,345,353,363,373,384,393,403,414,423,433,442,453,464,475,484,492,500,508,519,527,538,549,560,570,579,589,600,611,622,631,642,653,664,674,684,694,704,713,723,731,739,747,755,763,772,781,790,799,807,816,825,834,841,846,849,856,864,872,877,885,894,903,911,918,925,934,942,949,954,960,968,976,984,990,997,1004,1012,1019,1026,1033,1038,1045,1051,1057,1063,1070,1076,1083,1090,1097,1103,1109,1116,1125,1133,1141,1149,1156,1163,1168,1175,1182,1189,1196,1203,1209,1213,1220,1226,1233,1239,1246,1254,1260,1266,1273,1280,1286,1291,1297,1303,1310,1318,1325,1332,1339,1346,1353,1361,1369,1375,1382,1390,1399,1407,1416,1423,1430,1436,1444,1451,1459,1466,1473,1481,1489,1497,1503,1511,1519,1527,1534,1540,1549,1556,1564,1572,1580,1584,1592,1599,1606,1614,1623,1630,1638,1646,1654,1660,1669,1677,1684,1692,1699,1705,1713,1721,1726,1730,1735,1742,1747,1752,1758,1765,1771,1779,1787,1794,1800,1807,1814,1822,1829,1834,1839,1844,1849,1856,1861,1867,1873,1879,1884,1891,1897,1902,1908,1911,1916,1920,1925,1932,1938,1942,1947,1953,1957,1961,1968,1974,1978,1983,1988,1993,1997,2001,2007,2014,2021,2025,2031,2037,2041,2045,2051,2055,2060,2063,2068,2075,2079,2083,2089,2094,2099,2104,2108,2111,2116,2121,2125,2128,2135,2140,2147,2153,2156,2160,2164,2170,2173,2177,2181,2187,2194,2202,2208,2215,2222,2228,2235,2242,2248,2253,2259,2265,2271,2277,2281,2286,2291,2295,2298,2304,2310,2317,2324,2330,2336,2342,2349,2355,2361,2365,2371,2375,2379,2385,2391,2398,2403,2410,2417,2423,2430,2438,2442,2447,2451,2458,2463,2469,2473,2478,2482,2487,2494,2501,2508,2515,2519,2523,2528,2535,2540,2545,2551,2557,2563,2567,2571,2575,2578,2583,2588,2593,2600,2608,2616,2623,2631,2638,2644,2651,2656,2661,2664,2670],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",31.01,31.865,30.8996,0.57,1.83,14989976.073219,71349,31.5848,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",31.19,31.605,31.045,31.08,0.12,0.39,4192860.264335,36072,31.3354,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",30.75,31.24,30.535,30.96,-0.14,-0.45,4479801.768251,42160,31.0058,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",31.45,31.7,31.1,0.17,0.55,7314271.871615,64557,31.3352,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",30.94,31.13,30.58,30.93,-0.35,-1.12,5915793.102314,46712,30.8808,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",31.42,31.93,31.27,31.28,0.2,0.64,6249674.561298,48326,31.5558,{"date":252,"open":253,"high":254,"low":255,"close":202,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",31.58,31.81,30.37,-0.24,-0.77,11430102.361728,84662,30.9991,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",30.81,31.91,30.74,31.32,-0.25,-0.79,7406141.336365,50950,31.4624,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",32.23,32.45,31.555,31.57,-1.05,-3.22,6630609.428011,47135,31.7755,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",33.16,33.19,32.54,32.62,-0.29,-0.88,5678677.18483,44861,32.673,{"date":295,"open":274,"high":296,"low":297,"close":298,"change":204,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",32.98,32.06,32.91,1.2,5271835.65257,46645,32.7404,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",33.44,33.5,32.415,32.52,-1.4,-4.13,6229278.930687,58669,32.8445,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",33.27,34.1,33.2,33.92,0.65,1.95,5014124.179758,48432,33.7815,{"date":326,"open":327,"high":328,"low":329,"close":316,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",33.64,33.915,33.08,0.16,0.48,17821376.374981,59334,33.4696,{"date":336,"open":337,"high":338,"low":308,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",33.025,33.135,33.11,-0.23,-0.69,5653507.368456,46825,32.8935,{"date":346,"open":29,"high":29,"low":329,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",33.34,-0.12,-0.36,5206061.439616,43047,33.4239,{"date":354,"open":355,"high":356,"low":318,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",33.66,33.865,33.46,0.27,0.81,5994991.92103,46281,33.3979,{"date":364,"open":365,"high":366,"low":367,"close":286,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",33.125,33.795,32.95,0.82,2.53,6136986.255187,51794,33.3143,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",32.3,32.64,32.01,32.37,-0.43,-1.31,4463412.180641,40029,32.402,{"date":385,"open":386,"high":316,"low":387,"close":388,"change":116,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",32.9,32.735,32.8,-0.03,4477358.06549,38937,32.9219,{"date":394,"open":395,"high":396,"low":21,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",32.79,33.1,32.81,-0.32,-0.97,4413939.414346,42462,32.8294,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",32.61,33.21,32.39,33.13,0.98,3.05,5840546.376239,43755,32.8738,{"date":415,"open":416,"high":376,"low":417,"close":418,"change":192,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",32.34,31.648,32.15,1.8,5256790.479285,39789,32.0492,{"date":424,"open":425,"high":426,"low":427,"close":253,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",31.655,31.89,31.105,-0.13,-0.41,4955308.083363,35602,31.5069,{"date":434,"open":435,"high":264,"low":436,"close":437,"change":438,"percent_change":42,"volume":439,"transactions":440,"vwap":441},"2026-08-27",31.5,31.14,31.71,0.23,4407421.742111,34451,31.5712,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",30.395,31.9292,30.13,31.48,0.72,2.34,8533234.814092,50066,31.456,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",31.56,31.815,30.53,30.76,-1.41,-4.38,13284157.623303,78002,31.1089,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",32.48,32.7,32.09,32.17,-0.76,-2.31,7970938.767318,48026,32.2574,{"date":476,"open":376,"high":477,"low":275,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",32.995,32.93,0.45,1.39,4021670.881051,34547,32.78,{"date":485,"open":486,"high":486,"low":487,"close":466,"change":488,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",33.4,32.42,0,5662535.688879,45549,32.6869,{"date":493,"open":467,"high":494,"low":495,"close":466,"change":496,"percent_change":348,"volume":497,"transactions":498,"vwap":499},"2026-08-19",33.105,32.41,-0.04,4911997.144067,40493,32.7541,{"date":501,"open":502,"high":502,"low":503,"close":308,"change":204,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",32.88,32.14,1.21,4830303.659135,39831,32.3874,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",31.38,32.1588,31.2625,32.13,1.12,3.61,5069942.202152,42337,31.8594,{"date":520,"open":521,"high":522,"low":523,"close":189,"change":524,"percent_change":86,"volume":525,"transactions":526,"vwap":199},"2026-08-14",31,31.4688,30.9,0.41,5759402.460932,42107,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",29.75,30.69,29.705,30.6,0.43,1.43,5485424.838581,41009,30.3968,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",29.65,30.33,29.61,30.17,0.33,1.11,5193769.550821,42407,30.1493,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",29.56,30.115,29.48,29.84,0.28,0.95,4082796.352142,37075,29.8649,{"date":561,"open":562,"high":563,"low":564,"close":551,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",28.66,29.79,28.62,1.31,4.64,4943245.022983,42896,29.4468,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":488,"percent_change":488,"volume":576,"transactions":577,"vwap":578},"2026-08-07",27.97,28.63,27.78,28.25,4731659.997196,41899,28.3116,{"date":580,"open":581,"high":582,"low":583,"close":575,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",28.29,28.41,27.85,0.52,1.88,8773874.002048,62901,28.1912,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",28.9,29.01,27.695,27.73,-1,-3.48,8298153.569895,63285,28.0317,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",28.88,29.225,28.51,28.73,-0.84,-2.84,9389893.398642,70391,28.8317,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",29.33,29.825,28.98,29.57,-0.62,-2.05,7263701.383506,54457,29.5042,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":428,"percent_change":379,"volume":628,"transactions":629,"vwap":630},"2026-07-31",30.4,30.77,29.88,30.19,5357377.641846,43315,30.1812,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",28.87,30.45,28.78,30.32,1.25,4.3,7558049.225516,48817,29.9569,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",29.2,29.59,28.705,29.07,1.41,5.1,9619189.953753,68825,29.061,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",28.08,28.225,27.35,27.66,-0.38,-1.36,9545460.409807,63369,27.7252,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",28.64,27.965,28.04,-1.24,-4.23,12633308.605422,74314,28.1747,{"date":675,"open":540,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",29.87,29.12,29.28,-0.44,-1.48,6754757.152634,50906,29.379,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":42,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",29.66,29.96,29.55,29.72,2.52,6038767.786054,44192,29.809,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":246,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",29.03,29.51,28.855,28.99,0.69,5944157.594964,40238,29.1195,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":585,"volume":710,"transactions":711,"vwap":712},"2026-07-21",28.84,28.425,28.79,0.53,4592597.831235,32537,28.6625,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":545,"volume":720,"transactions":721,"vwap":722},"2026-07-20",27.91,28.565,27.685,28.26,0.31,7255512.116512,46865,28.3534,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":448,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-17",27.75,28.09,27.54,27.95,2.64,5101400,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":428,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-16",27.39,27.72,27.17,27.23,-0.48,3576300,{"date":740,"open":741,"high":725,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",27.63,26.93,27.36,-0.15,-0.55,6463400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":349,"volume":754,"transactions":9,"vwap":752},"2026-07-14",28,28.13,27.24,27.51,-0.1,6613800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":504,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-13",26.88,27.84,26.83,27.61,4.58,6507700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",26.1,26.41,26.030001,26.4,0.42,1.62,7681200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",26.5,26.73,25.9,25.98,-0.65,-2.44,6494900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",25.83,26.7,25.72,26.63,1.42,5.63,9460700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",24.57,25.38,24.44,25.21,0.85,3.49,8304100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":289,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-06",24.6,24.83,24.24,24.36,-1.18,10037200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",24.71,24.97,24.45,24.65,0.15,0.61,6235700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",24.76,24.96,24.42,24.5,-0.31,-1.25,3212200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",25.11,25.34,24.68,24.81,-0.18,-0.72,7210600,{"date":835,"open":810,"high":836,"low":837,"close":838,"change":839,"percent_change":42,"volume":840,"transactions":9,"vwap":838},"2026-06-29",25.22,24.79,24.99,0.18,7728800,{"date":842,"open":843,"high":802,"low":843,"close":830,"change":844,"percent_change":709,"volume":845,"transactions":9,"vwap":830},"2026-06-26",24.3,0.13,8633100,{"date":847,"open":821,"high":802,"low":804,"close":829,"change":116,"percent_change":496,"volume":848,"transactions":9,"vwap":829},"2026-06-25",11586300,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":278,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-24",25.12,24.43,24.69,-4.08,11545300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":358,"volume":863,"transactions":9,"vwap":861},"2026-06-23",25.43,25.86,25.31,25.74,0.07,4057300,{"date":865,"open":866,"high":785,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",25.41,25.040001,25.67,0.51,2.03,6529400,{"date":873,"open":828,"high":828,"low":792,"close":874,"change":679,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-18",25.16,-1.72,10662500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":778,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-17",26.31,26.49,25.48,25.6,-2.48,8864900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",26.65,26.86,26.13,26.25,-0.86,-3.17,9605900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",26.87,27.16,26.32,27.11,-1.16,-4.1,8107900,{"date":904,"open":572,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",28.6,27.92,28.27,-0.21,-0.74,23554100,{"date":912,"open":913,"high":914,"low":750,"close":915,"change":916,"percent_change":204,"volume":917,"transactions":9,"vwap":915},"2026-06-11",28.8,29.21,28.48,0.11,10208600,{"date":919,"open":728,"high":920,"low":921,"close":922,"change":448,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-10",28.68,27.94,28.37,2.6,4858800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",28.55,28.58,27.19,27.65,-1.07,-3.73,8624200,{"date":935,"open":913,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",29.18,28.61,28.72,0.5,1.77,5857400,{"date":943,"open":551,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",29.73,28.22,-1.57,-5.27,6545600,{"date":950,"open":951,"high":687,"low":913,"close":563,"change":719,"percent_change":952,"volume":953,"transactions":9,"vwap":563},"2026-06-04",28.94,1.05,7013400,{"date":955,"open":616,"high":956,"low":957,"close":553,"change":958,"percent_change":448,"volume":959,"transactions":9,"vwap":553},"2026-06-03",30.1,29.27,0.21,6694800,{"date":961,"open":962,"high":963,"low":964,"close":957,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":957},"2026-06-02",28.28,29.32,28.23,1.03,3.65,4751500,{"date":969,"open":970,"high":971,"low":715,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",28.18,28.56,28.24,0.67,2.43,10622700,{"date":977,"open":978,"high":979,"low":743,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",27.9,27.98,27.57,-0.47,-1.68,9576000,{"date":985,"open":986,"high":986,"low":572,"close":987,"change":744,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-28",28.95,28.040001,-0.53,5820700,{"date":991,"open":581,"high":992,"low":583,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-27",28.71,28.19,-0.73,-2.52,5959800,{"date":998,"open":678,"high":999,"low":706,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",29.4,28.92,-1.13,-3.76,10929300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":267,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",30.030001,30.59,29.97,30.049999,-0.83,7374100,{"date":1013,"open":234,"high":1014,"low":1015,"close":1016,"change":340,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-21",31.22,29.99,30.3,-0.75,7781600,{"date":1020,"open":1021,"high":1022,"low":634,"close":457,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":457},"2026-05-20",31.63,32.07,-1.27,-3.99,11366300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":438,"percent_change":42,"volume":1032,"transactions":9,"vwap":1031},"2026-05-19",31.59,31.85,30.99,31.8,8715300,{"date":1034,"open":1035,"high":1036,"low":1016,"close":277,"change":24,"percent_change":974,"volume":1037,"transactions":9,"vwap":277},"2026-05-18",30.85,31.68,9665200,{"date":1039,"open":1040,"high":1041,"low":446,"close":1042,"change":973,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-15",30.29,30.83,30.82,2.22,6545100,{"date":1046,"open":1047,"high":1048,"low":553,"close":1049,"change":331,"percent_change":770,"volume":1050,"transactions":9,"vwap":1049},"2026-05-14",29.52,30.28,30.15,5193200,{"date":1052,"open":1053,"high":1048,"low":963,"close":1054,"change":1055,"percent_change":1001,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",30.040001,29.67,-0.34,8578500,{"date":1058,"open":963,"high":1006,"low":1059,"close":1060,"change":16,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-12",29.19,30.01,3.02,5791400,{"date":1064,"open":1065,"high":1066,"low":564,"close":1067,"change":42,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-11",29,29.22,29.13,2.57,6146600,{"date":1071,"open":582,"high":951,"low":1072,"close":1073,"change":1074,"percent_change":908,"volume":1075,"transactions":9,"vwap":1073},"2026-05-08",28.17,28.4,-0.06,5458100,{"date":1077,"open":582,"high":635,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-07",27.62,28.46,-0.56,-1.93,10351800,{"date":1084,"open":615,"high":1085,"low":920,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-06",29.64,29.02,-1.43,-4.7,18604400,{"date":1091,"open":1092,"high":1035,"low":1093,"close":634,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":634},"2026-05-05",29.9,29.77,0.47,1.57,13632000,{"date":1098,"open":542,"high":1049,"low":1099,"close":1100,"change":1101,"percent_change":974,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",29.040001,29.98,0.71,9783200,{"date":1104,"open":1086,"high":1105,"low":1073,"close":957,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":957},"2026-05-01",29.37,0.03,0.1,9833100,{"date":1110,"open":1111,"high":1112,"low":1073,"close":1113,"change":57,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-30",28.54,29.34,29.24,1.7,6716000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-29",27.88,28.82,27.81,28.75,1.33,4.85,11732600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":247,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-28",27.14,27.59,27.030001,27.42,2.39,7078300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":57,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-27",26.84,27.07,26.66,26.78,1.86,10015800,{"date":1142,"open":879,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-24",26.35,26.049999,26.29,-0.16,-0.6,5289900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":709,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-23",26.07,26.45,26,2.04,6904300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":146,"percent_change":637,"volume":1162,"transactions":9,"vwap":1161},"2026-04-22",25.63,26.02,25.62,25.92,5033800,{"date":1164,"open":851,"high":861,"low":1165,"close":882,"change":700,"percent_change":1166,"volume":1167,"transactions":9,"vwap":882},"2026-04-21",25.02,2.77,6979200,{"date":1169,"open":802,"high":1170,"low":1171,"close":1172,"change":131,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-20",25.08,24.63,24.91,1.63,5647500,{"date":1176,"open":829,"high":1177,"low":1178,"close":1179,"change":1087,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-17",24.78,23.74,24.51,-5.51,11253500,{"date":1183,"open":1184,"high":767,"low":1185,"close":1186,"change":57,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-16",25.61,25.53,25.94,1.93,6286200,{"date":1190,"open":1191,"high":783,"low":1192,"close":1193,"change":1194,"percent_change":278,"volume":1195,"transactions":9,"vwap":1193},"2026-04-15",25.68,25.35,25.45,-0.27,6173100,{"date":1197,"open":1198,"high":1199,"low":882,"close":785,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":785},"2026-04-14",26.11,26.33,-0.59,-2.24,7014200,{"date":1204,"open":1205,"high":1206,"low":1198,"close":879,"change":1207,"percent_change":1114,"volume":1208,"transactions":9,"vwap":879},"2026-04-13",26.34,26.59,0.44,6719700,{"date":1210,"open":861,"high":777,"low":882,"close":1211,"change":958,"percent_change":368,"volume":1212,"transactions":9,"vwap":1211},"2026-04-10",25.87,7871800,{"date":1214,"open":1215,"high":880,"low":1216,"close":1217,"change":398,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-09",26.27,25.37,25.66,-1.23,11528100,{"date":1221,"open":1222,"high":1144,"low":853,"close":777,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":777},"2026-04-08",24.89,-1.21,-4.45,13202400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":929,"change":719,"percent_change":1231,"volume":1232,"transactions":9,"vwap":929},"2026-04-07",26.99,27.5,26.98,1.15,8004200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":757,"change":146,"percent_change":299,"volume":1238,"transactions":9,"vwap":757},"2026-04-06",26.43,26.91,26.22,11722100,{"date":1240,"open":1241,"high":736,"low":1242,"close":1243,"change":163,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-02",27,26.040001,26.56,2.87,11199600,{"date":1247,"open":1248,"high":1249,"low":858,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-01",26.3,26.54,25.82,-0.71,-2.68,14653000,{"date":1255,"open":1206,"high":1256,"low":1257,"close":1258,"change":496,"percent_change":744,"volume":1259,"transactions":9,"vwap":1258},"2026-03-31",27.28,25.81,26.53,22458700,{"date":1261,"open":929,"high":930,"low":1262,"close":1263,"change":267,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-30",26.47,26.57,-0.93,16699800,{"date":1267,"open":1268,"high":896,"low":1151,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-27",26.14,26.82,0.86,3.31,15469400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1106,"percent_change":203,"volume":1279,"transactions":9,"vwap":1278},"2026-03-26",26.17,26.37,25.88,25.96,14337900,{"date":1281,"open":1282,"high":1283,"low":867,"close":1284,"change":57,"percent_change":1187,"volume":1285,"transactions":9,"vwap":1284},"2026-03-25",25.19,26.08,25.93,11108800,{"date":1287,"open":70,"high":1284,"low":70,"close":1288,"change":320,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-24",25.44,2.62,12976800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":837,"change":1194,"percent_change":77,"volume":1296,"transactions":9,"vwap":837},"2026-03-23",24.2,25.07,24.030001,15758400,{"date":1298,"open":802,"high":1299,"low":801,"close":1300,"change":224,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-20",25.39,25.059999,0.68,23261200,{"date":1304,"open":1305,"high":1299,"low":1306,"close":1222,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1222},"2026-03-19",23.97,23.89,0.96,4.01,37071600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":151,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-18",23.72,24.14,23.62,23.93,1.61,10041000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":246,"percent_change":1270,"volume":1324,"transactions":9,"vwap":1323},"2026-03-17",23.52,23.8,23.34,23.55,8107600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":813,"percent_change":320,"volume":1331,"transactions":9,"vwap":1330},"2026-03-16",23.2,23.64,23.059999,23.35,10566500,{"date":1333,"open":1334,"high":1320,"low":1335,"close":1327,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1327},"2026-03-13",23.32,23,-0.4,-1.69,11817900,{"date":1340,"open":1315,"high":1341,"low":1342,"close":1343,"change":753,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-12",24.059999,23.59,23.6,-0.42,25756600,{"date":1347,"open":1348,"high":1312,"low":1349,"close":1350,"change":965,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-11",22.71,22.65,23.7,4.54,21231500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":744,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-10",22.8,22.92,22.27,22.67,-0.66,24722700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":131,"volume":1368,"transactions":9,"vwap":1366},"2026-03-09",22.86,23.54,22.58,22.82,0.09,22205800,{"date":1370,"open":1364,"high":1306,"low":1358,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-06",22.73,-0.57,-2.45,22290400,{"date":1376,"open":1377,"high":1334,"low":1378,"close":1379,"change":57,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-05",22.94,22.69,23.3,2.15,12929800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1207,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-04",22.15,22.87,22.11,22.81,1.97,15402400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-03",22.93,22.99,22.16,22.37,-0.51,-2.23,27330600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":192,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-02",23.4,23.56,22.66,22.88,2.55,30194400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-27",22.42,22.6,22.21,22.31,0.24,1.09,12060000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":203,"percent_change":225,"volume":1422,"transactions":9,"vwap":1421},"2026-02-26",21.67,22.33,21.35,22.07,16156300,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1344,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-25",22.46,21.74,21.95,-1.88,16145400,{"date":1431,"open":1410,"high":1432,"low":1433,"close":1395,"change":831,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1395},"2026-02-24",22.63,22.19,-0.8,15589000,{"date":1437,"open":1358,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-23",22.97,22.41,22.55,-0.02,-0.09,8269900,{"date":1445,"open":1446,"high":1447,"low":1439,"close":1448,"change":1080,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-20",23.02,23.39,22.57,-2.42,11438100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":16,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-19",22.74,23.24,22.38,23.13,3.96,14952100,{"date":1460,"open":1461,"high":1448,"low":1462,"close":1463,"change":973,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-18",21.92,21.86,22.25,3.1,12808900,{"date":1467,"open":1468,"high":1384,"low":1469,"close":1470,"change":659,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-17",21.97,21.08,21.58,-1.73,16732200,{"date":1474,"open":1475,"high":1468,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-13",21.22,21.21,21.96,0.63,2.95,10807200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":341,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-12",21.88,22.2,21.19,21.33,-3.13,18445500,{"date":1490,"open":1491,"high":1386,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-11",21.61,21.44,22.02,0.8,3.77,15435400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1475,"change":958,"percent_change":50,"volume":1502,"transactions":9,"vwap":1475},"2026-02-10",21,21.42,20.79,18703900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1207,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-09",20.63,21.07,20.55,21.01,2.14,11831700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":796,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-06",19.91,20.62,19.85,20.57,4.31,8925900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1080,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-05",19.92,20.24,19.56,19.72,-2.76,11723400,{"date":1528,"open":1529,"high":1530,"low":1521,"close":1531,"change":544,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-04",19.97,20.41,20.28,1.65,16798600,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":57,"percent_change":690,"volume":1539,"transactions":9,"vwap":1538},"2026-02-03",19.45,20.049999,19.95,13971000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-02",19.1,19.6,18.92,19.46,-0.26,-1.32,17976400,{"date":1550,"open":1551,"high":1530,"low":1552,"close":1524,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1524},"2026-01-30",20.07,19.47,-0.67,-3.29,12934300,{"date":1557,"open":1558,"high":1559,"low":1515,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-29",20.25,20.72,20.39,0.58,2.93,16793500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":544,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-28",19.67,19.9,19.55,19.81,1.69,13338300,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-27",19,19.57,19.48,0.56,2.96,10323700,{"date":1581,"open":1574,"high":1574,"low":1582,"close":1544,"change":813,"percent_change":1494,"volume":1583,"transactions":9,"vwap":1544},"2026-01-26",18.62,8313700,{"date":1585,"open":1586,"high":1574,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-23",18.73,18.63,18.77,0.34,1.84,7679400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1074,"percent_change":398,"volume":1598,"transactions":9,"vwap":1597},"2026-01-22",18.38,18.58,18.19,18.43,7045000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":359,"percent_change":761,"volume":1605,"transactions":9,"vwap":1604},"2026-01-21",17.99,18.69,17.91,18.49,14060400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":349,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-20",17.9,18.2,17.6,17.68,-2,24103800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-16",18.29,18.35,17.98,18.040001,-0.05,-0.28,8671500,{"date":1624,"open":1603,"high":1625,"low":1626,"close":1627,"change":398,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-15",18.24,17.82,18.09,-1.74,11971800,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-14",17.7,18.67,18.41,0.79,4.48,19680600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":409,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-13",16.95,17.66,16.83,17.62,5.89,15055200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":438,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-12",16.49,16.7,16.33,16.64,1.4,10299500,{"date":1655,"open":99,"high":1656,"low":1650,"close":1657,"change":1658,"percent_change":203,"volume":1659,"transactions":9,"vwap":1657},"2026-01-09",16.71,16.41,0.02,10194100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-08",16,16.51,15.89,16.39,0.54,3.41,11833600,{"date":1670,"open":1671,"high":1672,"low":30,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-07",16.049999,16.18,15.85,-0.39,-2.4,18896900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1336,"percent_change":1675,"volume":1683,"transactions":9,"vwap":1682},"2026-01-06",16.75,16.91,16.12,16.24,17533300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1651,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1651},"2026-01-05",16.92,17.049999,15.81,-0.89,-5.08,33430200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":814,"percent_change":515,"volume":1698,"transactions":9,"vwap":1697},"2026-01-02",16.97,17.59,16.85,17.53,12269500,{"date":1700,"open":1701,"high":1702,"low":1696,"close":1686,"change":348,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1686},"2025-12-31",17.08,17.1,-0.7,5917100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1707,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1707},"2025-12-30",17.040001,17.12,16.96,0.14,0.83,7831800,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-29",16.81,17.059999,16.9,0.19,1.14,7816900,{"date":1722,"open":1723,"high":1642,"low":1724,"close":1656,"change":1441,"percent_change":348,"volume":1725,"transactions":9,"vwap":1656},"2025-12-26",16.67,16.66,4063900,{"date":1727,"open":1649,"high":1728,"low":1649,"close":1728,"change":488,"percent_change":488,"volume":1729,"transactions":9,"vwap":1728},"2025-12-25",16.73,3391352,{"date":1731,"open":1649,"high":1642,"low":1732,"close":1728,"change":1620,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1728},"2025-12-24",16.65,-0.3,3391400,{"date":1736,"open":1737,"high":1717,"low":1738,"close":1739,"change":111,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-23",16.79,16.55,16.78,0.36,7475100,{"date":1743,"open":1642,"high":1744,"low":1656,"close":1745,"change":111,"percent_change":1740,"volume":1746,"transactions":9,"vwap":1745},"2025-12-22",16.98,16.72,6674000,{"date":1748,"open":1738,"high":1728,"low":1749,"close":1724,"change":1750,"percent_change":86,"volume":1751,"transactions":9,"vwap":1724},"2025-12-19",16.46,0.22,11788100,{"date":1753,"open":1680,"high":1709,"low":1754,"close":1755,"change":745,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-18",16.4,16.44,-3.24,12825300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":330,"percent_change":556,"volume":1764,"transactions":9,"vwap":1763},"2025-12-17",17,17.13,16.84,16.99,7777000,{"date":1766,"open":1767,"high":1697,"low":1715,"close":1642,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1642},"2025-12-16",17.45,-0.81,-4.59,16557300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1674,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-15",17.77,17.86,17.37,17.64,-2.16,10865000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":719,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-12",17.76,18.059999,17.71,18.030001,1.75,34062700,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":214,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-11",17.87,17.43,17.72,-0.78,10675100,{"date":1795,"open":1796,"high":1603,"low":1797,"close":1774,"change":916,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1774},"2025-12-10",17.74,17.52,0.62,6739100,{"date":1801,"open":1802,"high":1627,"low":1611,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-09",17.93,17.75,-0.19,-1.06,6077200,{"date":1808,"open":1596,"high":1809,"low":1789,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-08",18.51,17.94,-0.37,-2.02,10972900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1441,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-05",18.3,18.7,18.27,18.31,-0.11,7179000,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":916,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-04",18.25,18.52,18.33,0.6,8147200,{"date":1830,"open":1773,"high":1824,"low":1783,"close":1831,"change":320,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-03",18.22,3.7,10323400,{"date":1835,"open":1836,"high":1603,"low":1767,"close":1837,"change":822,"percent_change":1471,"volume":1838,"transactions":9,"vwap":1837},"2025-12-02",17.89,17.57,8807200,{"date":1840,"open":1841,"high":1842,"low":1611,"close":1841,"change":1658,"percent_change":916,"volume":1843,"transactions":9,"vwap":1841},"2025-12-01",17.88,18.14,8292000,{"date":1845,"open":1791,"high":1802,"low":1776,"close":1774,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1774},"2025-11-28",0.3,1.71,2087900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":203,"percent_change":700,"volume":1855,"transactions":9,"vwap":1854},"2025-11-26",17.5,17.63,17.39,17.56,8004500,{"date":1857,"open":1611,"high":1781,"low":1701,"close":1858,"change":379,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-25",17.44,-2.41,11934500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1789,"change":116,"percent_change":1074,"volume":1866,"transactions":9,"vwap":1789},"2025-11-24",17.92,18,17.67,5729200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1841,"change":831,"percent_change":595,"volume":1872,"transactions":9,"vwap":1841},"2025-11-21",17.95,18.07,17.54,15504700,{"date":1874,"open":1875,"high":1876,"low":1784,"close":1782,"change":1804,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1782},"2025-11-20",18.4,18.75,-1.04,13991000,{"date":1880,"open":1870,"high":1881,"low":1836,"close":1824,"change":1194,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1824},"2025-11-19",18.28,-1.46,10521900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1825,"change":225,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1825},"2025-11-18",17.85,18.56,17.83,3.06,12477400,{"date":1892,"open":1842,"high":1893,"low":1894,"close":1895,"change":1146,"percent_change":290,"volume":1896,"transactions":9,"vwap":1895},"2025-11-17",18.46,17.96,17.97,12247400,{"date":1898,"open":1796,"high":1881,"low":1611,"close":1899,"change":1846,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-14",18.13,1.68,10435900,{"date":1903,"open":1904,"high":1875,"low":1905,"close":1888,"change":1733,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1888},"2025-11-13",18.15,17.69,-1.65,6752400,{"date":1909,"open":1831,"high":1826,"low":1863,"close":1899,"change":214,"percent_change":257,"volume":1910,"transactions":9,"vwap":1899},"2025-11-12",10801300,{"date":1912,"open":1869,"high":1913,"low":1869,"close":1818,"change":524,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1818},"2025-11-11",18.39,2.3,12391700,{"date":1917,"open":1776,"high":1603,"low":1775,"close":1774,"change":769,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1774},"2025-11-10",2.41,11820600,{"date":1921,"open":1763,"high":1922,"low":1640,"close":1858,"change":1478,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1858},"2025-11-07",17.47,3.75,11463500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1715,"change":1413,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1715},"2025-11-06",16.63,16.93,16.6,1.45,7378800,{"date":1933,"open":1723,"high":1934,"low":1935,"close":1936,"change":753,"percent_change":1147,"volume":1937,"transactions":9,"vwap":1936},"2025-11-05",16.89,16.56,16.57,8643700,{"date":1939,"open":1732,"high":1679,"low":1738,"close":1723,"change":1811,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1723},"2025-11-04",-2.17,10733600,{"date":1943,"open":1717,"high":1944,"low":1945,"close":1707,"change":203,"percent_change":1101,"volume":1946,"transactions":9,"vwap":1707},"2025-11-03",17.21,16.8,10090000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1686,"change":224,"percent_change":106,"volume":1952,"transactions":9,"vwap":1686},"2025-10-31",17.25,17.35,16.68,15384800,{"date":1954,"open":1928,"high":1687,"low":1679,"close":1679,"change":398,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1679},"2025-10-30",-1.87,13405000,{"date":1958,"open":1694,"high":1944,"low":1696,"close":1959,"change":958,"percent_change":637,"volume":1960,"transactions":9,"vwap":1959},"2025-10-29",17.07,11054100,{"date":1962,"open":1963,"high":1964,"low":1945,"close":1965,"change":1546,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-28",17.030001,17.15,16.86,-1.52,8984100,{"date":1969,"open":1970,"high":1971,"low":1687,"close":1708,"change":1972,"percent_change":438,"volume":1973,"transactions":9,"vwap":1708},"2025-10-27",17.2,17.42,0.04,12142700,{"date":1975,"open":1790,"high":1790,"low":1716,"close":1701,"change":340,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1701},"2025-10-24",-1.33,8609900,{"date":1979,"open":1701,"high":1854,"low":1707,"close":1980,"change":709,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-23",17.31,3.16,17105300,{"date":1984,"open":1985,"high":1709,"low":1936,"close":1739,"change":1710,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1739},"2025-10-22",16.69,0.84,11425700,{"date":1989,"open":1640,"high":1990,"low":1929,"close":1651,"change":822,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1651},"2025-10-21",17.02,-1.83,10026900,{"date":1994,"open":1642,"high":1990,"low":1945,"close":1640,"change":813,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1640},"2025-10-20",0.89,9974400,{"date":1998,"open":1745,"high":1717,"low":1999,"close":1945,"change":111,"percent_change":1740,"volume":2000,"transactions":9,"vwap":1945},"2025-10-17",16.62,10590300,{"date":2002,"open":2003,"high":2003,"low":1732,"close":2004,"change":745,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-16",17.33,16.74,-3.18,13467800,{"date":2008,"open":2009,"high":1865,"low":1708,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-15",17.51,17.29,0.05,0.29,7290000,{"date":2015,"open":1702,"high":2016,"low":1640,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-14",17.49,17.24,-0.17,-0.98,16532900,{"date":2022,"open":1837,"high":1610,"low":2010,"close":2023,"change":916,"percent_change":247,"volume":2024,"transactions":9,"vwap":2023},"2025-10-13",17.41,10181600,{"date":2026,"open":1619,"high":1870,"low":2027,"close":2028,"change":1792,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-10",17.14,17.3,-4.31,21507400,{"date":2032,"open":1619,"high":2033,"low":1802,"close":2034,"change":204,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-09",18.61,18.08,2.2,18675500,{"date":2038,"open":2039,"high":1791,"low":1642,"close":1905,"change":555,"percent_change":1316,"volume":2040,"transactions":9,"vwap":1905},"2025-10-08",17.26,23248100,{"date":2042,"open":1767,"high":1871,"low":2043,"close":2023,"change":1074,"percent_change":1055,"volume":2044,"transactions":9,"vwap":2023},"2025-10-07",17.01,19905100,{"date":2046,"open":1761,"high":2047,"low":2048,"close":1922,"change":57,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1922},"2025-10-06",17.55,16.94,2.89,34564700,{"date":2052,"open":1965,"high":1959,"low":1649,"close":1744,"change":438,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1744},"2025-10-03",1.37,29943800,{"date":2056,"open":1649,"high":2057,"low":2058,"close":1679,"change":488,"percent_change":488,"volume":2059,"transactions":9,"vwap":1679},"2025-10-02",16.82,16.59,26116000,{"date":2061,"open":2048,"high":1959,"low":1728,"close":1679,"change":256,"percent_change":459,"volume":2062,"transactions":9,"vwap":1679},"2025-10-01",27626100,{"date":2064,"open":2065,"high":1964,"low":1642,"close":1763,"change":1621,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1763},"2025-09-30",17.09,-1.62,39227500,{"date":2069,"open":2070,"high":1783,"low":1944,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-29",17.65,17.27,-0.5,-2.81,33890900,{"date":2076,"open":1796,"high":2077,"low":1643,"close":1773,"change":862,"percent_change":131,"volume":2078,"transactions":9,"vwap":1773},"2025-09-26",18.18,35372900,{"date":2080,"open":1611,"high":1870,"low":2081,"close":1632,"change":1820,"percent_change":617,"volume":2082,"transactions":9,"vwap":1632},"2025-09-25",17.48,44851300,{"date":2084,"open":1797,"high":1601,"low":2081,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-09-24",17.81,0.46,2.65,36816500,{"date":2090,"open":1949,"high":1783,"low":2017,"close":1950,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1950},"2025-09-23",0.26,1.52,20303700,{"date":2095,"open":1717,"high":1970,"low":2096,"close":2065,"change":1107,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2065},"2025-09-22",16.76,0.59,23616400,{"date":2100,"open":1797,"high":2101,"low":1945,"close":1763,"change":737,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1763},"2025-09-19",17.58,-2.75,25141900,{"date":2105,"open":2106,"high":1865,"low":2010,"close":1922,"change":1106,"percent_change":224,"volume":2107,"transactions":9,"vwap":1922},"2025-09-18",17.46,11638400,{"date":2109,"open":1922,"high":1641,"low":2039,"close":1858,"change":428,"percent_change":909,"volume":2110,"transactions":9,"vwap":1858},"2025-09-17",15453100,{"date":2112,"open":1949,"high":2113,"low":2114,"close":1837,"change":524,"percent_change":1131,"volume":2115,"transactions":9,"vwap":1837},"2025-09-16",17.8,17.18,30063000,{"date":2117,"open":1724,"high":2010,"low":1724,"close":2118,"change":2012,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-15",17.16,1.72,15943000,{"date":2122,"open":2043,"high":1702,"low":2057,"close":2123,"change":389,"percent_change":831,"volume":2124,"transactions":9,"vwap":2123},"2025-09-12",16.87,28727300,{"date":2126,"open":1715,"high":1964,"low":1715,"close":1717,"change":744,"percent_change":290,"volume":2127,"transactions":9,"vwap":1717},"2025-09-11",11153500,{"date":2129,"open":2130,"high":1701,"low":2131,"close":1687,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1687},"2025-09-10",16.3,16.28,0.76,4.67,28230600,{"date":2136,"open":2137,"high":1649,"low":2137,"close":2138,"change":555,"percent_change":1785,"volume":2139,"transactions":9,"vwap":2138},"2025-09-09",16.2,16.29,14727300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":111,"percent_change":151,"volume":2146,"transactions":9,"vwap":2145},"2025-09-08",16.07,16.19,15.8,16.01,9542300,{"date":2148,"open":2149,"high":2150,"low":1664,"close":2151,"change":988,"percent_change":279,"volume":2152,"transactions":9,"vwap":2151},"2025-09-05",16.32,16.38,15.95,13091500,{"date":2154,"open":1657,"high":1929,"low":2138,"close":99,"change":116,"percent_change":1074,"volume":2155,"transactions":9,"vwap":99},"2025-09-04",15864000,{"date":2157,"open":1715,"high":2048,"low":1657,"close":1648,"change":737,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1648},"2025-09-03",-2.83,10113100,{"date":2161,"open":2058,"high":1763,"low":1663,"close":1694,"change":1740,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1694},"2025-09-02",2.17,12960800,{"date":2165,"open":1990,"high":1990,"low":2166,"close":2167,"change":1055,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-29",16.54,16.61,-2.01,13377800,{"date":2171,"open":1744,"high":1963,"low":2004,"close":1640,"change":1658,"percent_change":203,"volume":2172,"transactions":9,"vwap":1640},"2025-08-28",13242500,{"date":2174,"open":1723,"high":1716,"low":2058,"close":1928,"change":958,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1928},"2025-08-27",1.26,17048200,{"date":2178,"open":1663,"high":1642,"low":2179,"close":1745,"change":1658,"percent_change":203,"volume":2180,"transactions":9,"vwap":1745},"2025-08-26",16.5,28106400,{"date":2182,"open":2183,"high":2184,"low":1657,"close":1649,"change":719,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1649},"2025-08-25",16.43,16.77,1.89,23189600,{"date":2188,"open":2189,"high":1755,"low":2190,"close":1665,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1665},"2025-08-22",15.83,15.44,1.18,7.76,24879600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":438,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-21",14.97,15.26,14.85,15.21,1.54,10083600,{"date":2203,"open":2204,"high":2205,"low":2198,"close":2206,"change":203,"percent_change":359,"volume":2207,"transactions":9,"vwap":2206},"2025-08-20",14.9,15.14,14.98,10006900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1442,"percent_change":1147,"volume":2214,"transactions":9,"vwap":2213},"2025-08-19",14.91,15.02,14.77,14.86,9571400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1442,"percent_change":1147,"volume":2221,"transactions":9,"vwap":2220},"2025-08-18",15,15.1,14.82,14.95,8093900,{"date":2223,"open":2224,"high":2225,"low":2196,"close":2226,"change":1442,"percent_change":1200,"volume":2227,"transactions":9,"vwap":2226},"2025-08-15",15.07,15.24,15.04,7429900,{"date":2229,"open":2206,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":709,"volume":2234,"transactions":9,"vwap":2232},"2025-08-14",15.16,14.83,15.13,0.08,10399900,{"date":2236,"open":2231,"high":2237,"low":2238,"close":2239,"change":1750,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-13",15.17,14.76,15.05,1.48,13189100,{"date":2243,"open":2244,"high":2225,"low":2245,"close":2231,"change":544,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2231},"2025-08-12",14.5,14.49,2.28,18317200,{"date":2249,"open":2250,"high":2220,"low":2244,"close":2244,"change":1811,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2244},"2025-08-11",14.88,-2.49,8704700,{"date":2254,"open":2255,"high":2239,"low":2256,"close":2257,"change":330,"percent_change":1414,"volume":2258,"transactions":9,"vwap":2257},"2025-08-08",14.8,14.68,14.87,10159000,{"date":2260,"open":2217,"high":2230,"low":2261,"close":2262,"change":214,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-07",14.67,14.71,-0.94,10347800,{"date":2266,"open":2267,"high":2268,"low":2238,"close":2198,"change":1194,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2198},"2025-08-06",15.23,15.54,-1.79,15751800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":958,"percent_change":648,"volume":2276,"transactions":9,"vwap":2274},"2025-08-05",14.92,15.12,14.75,11631500,{"date":2278,"open":2262,"high":2196,"low":2279,"close":2210,"change":2233,"percent_change":1666,"volume":2280,"transactions":9,"vwap":2210},"2025-08-04",14.48,10768700,{"date":2282,"open":2232,"high":2283,"low":2262,"close":2231,"change":1336,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2231},"2025-08-01",15.25,-2.63,15905500,{"date":2287,"open":2198,"high":2288,"low":2198,"close":2267,"change":330,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2267},"2025-07-31",15.64,1.06,20902300,{"date":2292,"open":2226,"high":2230,"low":2293,"close":2224,"change":753,"percent_change":1359,"volume":2294,"transactions":9,"vwap":2224},"2025-07-30",14.89,20869000,{"date":2296,"open":2217,"high":2267,"low":2206,"close":2237,"change":813,"percent_change":50,"volume":2297,"transactions":9,"vwap":2237},"2025-07-29",15638600,{"date":2299,"open":2300,"high":2239,"low":2301,"close":2211,"change":1577,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2211},"2025-07-28",14.57,14.55,3.87,12815800,{"date":2305,"open":2306,"high":2301,"low":2307,"close":2308,"change":2233,"percent_change":1577,"volume":2309,"transactions":9,"vwap":2308},"2025-07-25",14.36,14.31,14.46,10197800,{"date":2311,"open":2312,"high":2245,"low":2313,"close":2314,"change":267,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-24",14.44,13.99,14.38,-1.71,18525300,{"date":2318,"open":2319,"high":2256,"low":2320,"close":2321,"change":146,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-23",14.41,14.28,14.63,2.24,11802000,{"date":2325,"open":2326,"high":2327,"low":2313,"close":2307,"change":2091,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2307},"2025-07-22",14.08,14.32,1.85,10040300,{"date":2331,"open":2332,"high":2333,"low":2313,"close":2334,"change":1441,"percent_change":214,"volume":2335,"transactions":9,"vwap":2334},"2025-07-21",14.12,14.19,14.05,9339400,{"date":2337,"open":2338,"high":2314,"low":2339,"close":2340,"change":1106,"percent_change":958,"volume":2341,"transactions":9,"vwap":2340},"2025-07-18",14.25,14.03,14.07,10698000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2233,"percent_change":192,"volume":2348,"transactions":9,"vwap":2347},"2025-07-17",13.95,14.13,13.9,14.04,11086200,{"date":2350,"open":2351,"high":2338,"low":2352,"close":2353,"change":1546,"percent_change":1991,"volume":2354,"transactions":9,"vwap":2353},"2025-07-16",14.18,13.92,13.96,9163300,{"date":2356,"open":2357,"high":2244,"low":2358,"close":2359,"change":1804,"percent_change":1547,"volume":2360,"transactions":9,"vwap":2359},"2025-07-15",14.4,14.16,14.22,9904400,{"date":2362,"open":2363,"high":2363,"low":2307,"close":2319,"change":267,"percent_change":2315,"volume":2364,"transactions":9,"vwap":2319},"2025-07-14",14.72,9542800,{"date":2366,"open":2357,"high":2363,"low":2367,"close":2368,"change":2012,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-11",14.33,14.66,2.02,8386700,{"date":2372,"open":2279,"high":2245,"low":2358,"close":2373,"change":1820,"percent_change":470,"volume":2374,"transactions":9,"vwap":2373},"2025-07-10",14.37,9557300,{"date":2376,"open":2377,"high":2261,"low":2312,"close":2279,"change":428,"percent_change":1689,"volume":2378,"transactions":9,"vwap":2279},"2025-07-09",14.53,9366100,{"date":2380,"open":2340,"high":2381,"low":2313,"close":2382,"change":192,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-08",14.79,14.61,4.06,15667000,{"date":2386,"open":2387,"high":2320,"low":2388,"close":2347,"change":348,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2347},"2025-07-07",14.09,13.86,-0.85,10738400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2358,"change":1442,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2358},"2025-07-03",14.17,14.27,14.06,-0.63,6288800,{"date":2399,"open":2339,"high":2320,"low":2400,"close":2338,"change":151,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2338},"2025-07-02",13.8,2.74,11781300,{"date":2404,"open":2405,"high":2313,"low":2406,"close":2407,"change":358,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-01",13.62,13.47,13.87,1.99,6507800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1620,"percent_change":1811,"volume":2416,"transactions":9,"vwap":2415},"2025-06-30",13.53,13.71,13.5,13.6,10713900,{"date":2418,"open":2419,"high":2407,"low":2420,"close":2421,"change":1146,"percent_change":900,"volume":2422,"transactions":9,"vwap":2421},"2025-06-27",13.85,13.52,13.65,12667000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":224,"percent_change":637,"volume":2429,"transactions":9,"vwap":2428},"2025-06-26",13.69,13.91,13.61,13.81,12894300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1396,"volume":2437,"transactions":9,"vwap":2435},"2025-06-25",13.7,13.75,13.56,13.64,-0.07,16098600,{"date":2439,"open":2432,"high":2407,"low":2421,"close":2413,"change":908,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2413},"2025-06-24",-1.51,13821000,{"date":2443,"open":2363,"high":2444,"low":2346,"close":2352,"change":1251,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2352},"2025-06-23",14.78,-4.85,19663500,{"date":2448,"open":2255,"high":2255,"low":2449,"close":2321,"change":116,"percent_change":2436,"volume":2450,"transactions":9,"vwap":2321},"2025-06-20",14.58,11186800,{"date":2452,"open":2453,"high":2454,"low":2301,"close":2455,"change":214,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-18",14.74,14.96,14.64,-0.95,13123500,{"date":2459,"open":2460,"high":2461,"low":2455,"close":2444,"change":844,"percent_change":1995,"volume":2462,"transactions":9,"vwap":2444},"2025-06-17",14.81,14.94,17696900,{"date":2464,"open":2465,"high":2219,"low":2466,"close":2467,"change":831,"percent_change":1223,"volume":2468,"transactions":9,"vwap":2467},"2025-06-16",14.59,14.47,14.65,14381600,{"date":2470,"open":2217,"high":2224,"low":2377,"close":2231,"change":524,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2231},"2025-06-13",2.84,25038900,{"date":2474,"open":2359,"high":2308,"low":2387,"close":2475,"change":1107,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-12",14.42,0.7,15629800,{"date":2479,"open":2345,"high":2319,"low":2480,"close":2327,"change":555,"percent_change":2408,"volume":2481,"transactions":9,"vwap":2327},"2025-06-11",13.88,17893900,{"date":2483,"open":2407,"high":2484,"low":2400,"close":2347,"change":719,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2347},"2025-06-10",14.2,2.26,13965400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":246,"percent_change":2240,"volume":2493,"transactions":9,"vwap":2492},"2025-06-09",13.63,13.79,13.51,13.73,10632500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2412,"change":146,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2412},"2025-06-06",13.35,13.59,13.29,2.42,8456500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":438,"percent_change":940,"volume":2507,"transactions":9,"vwap":2506},"2025-06-05",13.18,13.38,13.03,13.21,12122900,{"date":2509,"open":2510,"high":2405,"low":2511,"close":2512,"change":1200,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-06-04",13.57,12.88,12.98,-4.35,17517100,{"date":2516,"open":2504,"high":2400,"low":2517,"close":2510,"change":1718,"percent_change":787,"volume":2518,"transactions":9,"vwap":2510},"2025-06-03",13.25,14261600,{"date":2520,"open":2521,"high":2497,"low":2506,"close":2504,"change":246,"percent_change":2092,"volume":2522,"transactions":9,"vwap":2504},"2025-06-02",13.48,10892300,{"date":2524,"open":2414,"high":2412,"low":2525,"close":2503,"change":1811,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2503},"2025-05-30",13.13,-2.73,10733800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2530,"change":1710,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2530},"2025-05-29",13.55,13.58,13.37,1.04,9169400,{"date":2536,"open":2489,"high":2537,"low":2532,"close":2538,"change":2018,"percent_change":823,"volume":2539,"transactions":9,"vwap":2538},"2025-05-28",13.66,13.41,11737300,{"date":2541,"open":2413,"high":2542,"low":2543,"close":2531,"change":1620,"percent_change":1811,"volume":2544,"transactions":9,"vwap":2531},"2025-05-27",13.83,13.44,11238600,{"date":2546,"open":2547,"high":2537,"low":2548,"close":2489,"change":719,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2489},"2025-05-23",13.15,13.14,2.33,12808200,{"date":2552,"open":2553,"high":2554,"low":2511,"close":2555,"change":111,"percent_change":479,"volume":2556,"transactions":9,"vwap":2555},"2025-05-22",13.1,13.43,13.32,19698200,{"date":2558,"open":2559,"high":2531,"low":2560,"close":2561,"change":1441,"percent_change":744,"volume":2562,"transactions":9,"vwap":2561},"2025-05-21",13.28,13.23,13.26,19359400,{"date":2564,"open":2425,"high":2432,"low":2506,"close":2559,"change":1546,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2559},"2025-05-20",-1.92,10467100,{"date":2568,"open":2434,"high":2415,"low":2496,"close":2569,"change":2018,"percent_change":669,"volume":2570,"transactions":9,"vwap":2569},"2025-05-19",13.54,5359600,{"date":2572,"open":2573,"high":2480,"low":2569,"close":2413,"change":862,"percent_change":869,"volume":2574,"transactions":9,"vwap":2413},"2025-05-16",13.68,12829700,{"date":2576,"open":2406,"high":2421,"low":2555,"close":2435,"change":2018,"percent_change":1218,"volume":2577,"transactions":9,"vwap":2435},"2025-05-15",10834000,{"date":2579,"open":2425,"high":2580,"low":2581,"close":2428,"change":348,"percent_change":891,"volume":2582,"transactions":9,"vwap":2428},"2025-05-14",13.97,13.67,10375400,{"date":2584,"open":2400,"high":2339,"low":2530,"close":2585,"change":1750,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-05-13",13.93,1.6,11248900,{"date":2589,"open":2388,"high":2590,"low":2405,"close":2413,"change":1094,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2413},"2025-05-12",14.1,3.55,18455800,{"date":2594,"open":2595,"high":2596,"low":2511,"close":2597,"change":331,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-09",13,13.3,13.24,3.76,15523000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":50,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-08",12,12.92,11.96,12.76,8.5,17885800,{"date":2609,"open":2610,"high":2611,"low":180,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-07",11.9,11.99,11.76,-0.08,-0.68,16963900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":839,"percent_change":2200,"volume":2622,"transactions":9,"vwap":2621},"2025-05-06",11.8,12.12,11.67,11.84,14871900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":659,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-05",11.83,11.88,11.65,11.66,-3.16,10136800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":862,"percent_change":1561,"volume":2637,"transactions":9,"vwap":2636},"2025-05-02",12.17,12.19,11.82,12.04,14618600,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2642,"change":246,"percent_change":1114,"volume":2643,"transactions":9,"vwap":2642},"2025-05-01",11.72,12.22,11.97,14361600,{"date":2645,"open":2610,"high":2646,"low":2647,"close":2648,"change":235,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-04-30",12.08,11.64,11.77,-2.89,12562700,{"date":2652,"open":2653,"high":2654,"low":2642,"close":2619,"change":1620,"percent_change":429,"volume":2655,"transactions":9,"vwap":2619},"2025-04-29",12.02,12.24,12562800,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2633,"change":1367,"percent_change":24,"volume":2660,"transactions":9,"vwap":2633},"2025-04-28",12.05,12.27,7640700,{"date":2662,"open":2610,"high":2634,"low":2610,"close":2646,"change":389,"percent_change":267,"volume":2663,"transactions":9,"vwap":2646},"2025-04-25",7270600,{"date":2665,"open":2633,"high":2666,"low":2636,"close":2667,"change":1710,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-04-24",12.2,12.11,1.17,6721200,{"date":184,"open":2671,"high":2672,"low":2610,"close":2642,"change":2673,"percent_change":1252,"volume":2674,"transactions":9,"vwap":2642},12.3,12.51,-0.33,9895300]