[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPCH":3,"homepage-market-summary":31,"stock-historical-OPCH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPCH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Option Care Health, Inc. Common Stock","Nasdaq",null,"SERVICES-HOME HEALTH CARE SERVICES","Option Care Health Inc is the provider of home and alternate-site infusion services. It provides treatment for bleeding disorders, neurological disorders, heart failure, anti-infectives, and chronic inflammatory disorders, among others. The Company operates in one segment, infusion services.","8,266","Bannockburn, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},31.01,31.03,31.06,30.99,31,0.01,0.03,19314190.049768,89405,31.0211,36.8,18.01,2659958.159902179,69.2,7583,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2403800,877387098.135447,-5.74,"2025-04-25",[183,184,194,205,216,227,236,247,258,268,278,289,298,308,316,326,337,346,357,367,378,389,399,408,418,427,435,442,451,460,468,476,484,490,500,509,519,528,537,545,554,562,570,577,584,591,597,605,614,623,633,642,653,663,671,679,689,698,707,713,721,729,735,742,750,755,760,768,777,783,790,798,804,810,817,824,831,837,842,849,856,861,869,875,882,891,900,908,915,922,929,935,940,946,952,959,965,972,979,986,994,1000,1008,1015,1023,1028,1035,1041,1048,1054,1060,1067,1075,1084,1092,1100,1107,1115,1124,1130,1139,1145,1151,1158,1163,1171,1180,1188,1195,1203,1211,1219,1226,1235,1243,1251,1257,1264,1270,1279,1287,1294,1303,1312,1319,1325,1331,1337,1343,1349,1355,1363,1371,1380,1388,1396,1403,1411,1419,1426,1434,1439,1448,1457,1464,1471,1477,1483,1490,1497,1503,1510,1516,1521,1528,1536,1545,1552,1558,1566,1572,1580,1586,1592,1598,1607,1615,1621,1630,1637,1645,1652,1658,1666,1671,1679,1684,1692,1698,1705,1711,1717,1723,1730,1737,1743,1750,1757,1764,1773,1777,1784,1791,1797,1803,1809,1814,1823,1828,1836,1842,1846,1850,1857,1862,1868,1873,1877,1883,1889,1895,1899,1904,1912,1918,1927,1933,1936,1942,1947,1953,1960,1965,1970,1976,1982,1988,1995,2002,2007,2014,2019,2027,2032,2038,2044,2050,2058,2065,2071,2075,2079,2085,2090,2097,2102,2107,2110,2115,2121,2129,2133,2139,2146,2151,2155,2158,2164,2169,2173,2178,2181,2186,2191,2196,2202,2205,2209,2214,2217,2220,2224,2229,2232,2235,2239,2242,2245,2251,2259,2265,2272,2277,2283,2288,2293,2300,2306,2311,2315,2323,2328,2332,2337,2343,2347,2352,2356,2361,2368,2372,2378,2386,2393,2397,2402,2410,2417,2423,2427,2433,2438,2443,2446,2450,2455,2460,2465,2471,2476,2482,2487,2492,2496,2500,2505,2510,2515,2520,2525,2530,2535,2539,2544,2548,2551,2558,2564,2569,2575,2580,2582,2590,2596,2600],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",31.04,31.11,30.965,7.63,32.65,65081906.133443,158159,31.0425,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",22.55,23.485,22.445,23.37,0.73,3.22,2822889.27084,23997,25.5798,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",22.59,22.93,22.41,22.64,0.06,0.27,1263368.060586,17476,22.6871,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",22.56,22.88,22.29,22.58,0.09,0.4,1614109.974262,21737,22.6048,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":117,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",22.83,22.34,22.49,-1.4,1570760.982058,17449,22.5302,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",22.71,22.86,22.54,22.81,-0.09,-0.39,1757958.452114,22054,22.7413,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",23.07,23.5,22.85,22.9,-0.17,-0.74,1889355.842223,26990,23.0638,{"date":259,"open":260,"high":261,"low":262,"close":249,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",22.82,23.15,22.72,0.13,0.57,1168895.614407,16930,23.0168,{"date":269,"open":270,"high":271,"low":229,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",23.31,23.52,22.94,-0.4,-1.71,1458351.519628,19351,23.0022,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",23.88,24.14,23.27,23.34,-0.56,-2.34,1330420.644551,20600,23.5562,{"date":290,"open":291,"high":292,"low":280,"close":293,"change":294,"percent_change":46,"volume":295,"transactions":296,"vwap":297},"2026-09-22",24.04,24.48,23.9,-0.05,2143289.710327,23438,24.083,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":151,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",24.3,24.375,23.81,23.95,-1.44,3120461.050781,32711,23.9992,{"date":309,"open":292,"high":292,"low":310,"close":300,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",23.745,-0.2,-0.82,5680339.720949,30877,24.2537,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":22,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",24.39,24.56,23.66,24.5,0.12,3810275.118806,42419,24.2398,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",23.59,24.88,23.225,24.47,0.95,4.04,3715277.515192,41568,24.2905,{"date":338,"open":339,"high":340,"low":270,"close":271,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",23.94,24.165,-0.47,-1.96,2495435.548187,28999,23.6948,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",23.73,24.09,23.61,23.99,0.51,2.17,1551138.173279,21242,23.8842,{"date":358,"open":339,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",24.06,23.42,23.48,-0.15,-0.63,1726971.321637,22070,23.5517,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",23.69,24.08,23.595,23.63,-0.01,-0.04,1575092.875372,25574,23.7128,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",23.49,23.8,23.25,23.64,-0.1,-0.42,1394637.249264,24236,23.6223,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":341,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",23.87,24.045,23.645,23.74,-1.94,1973894.282851,23681,23.806,{"date":400,"open":318,"high":401,"low":402,"close":403,"change":163,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",24.4,24.1,24.21,-1.02,1155767.645164,18234,24.2328,{"date":409,"open":281,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",24.52,23.855,24.46,0.61,2.56,1574783.835955,19053,24.3667,{"date":419,"open":369,"high":420,"low":369,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",24.11,23.85,0.21,0.89,1204221.532635,21397,23.9096,{"date":428,"open":429,"high":280,"low":429,"close":383,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",23.45,0.19,0.81,1560109.323963,19707,23.6403,{"date":436,"open":394,"high":302,"low":437,"close":429,"change":438,"percent_change":81,"volume":439,"transactions":440,"vwap":441},"2026-08-31",23.4052,-0.45,1768054.422776,21513,23.5098,{"date":443,"open":444,"high":445,"low":391,"close":293,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",24,24.16,-0.08,-0.33,1195557.618254,16575,23.9707,{"date":452,"open":280,"high":453,"low":454,"close":455,"change":456,"percent_change":163,"volume":457,"transactions":458,"vwap":459},"2026-08-27",24.01,23.7206,23.98,-0.06,1413651.200987,16787,23.899,{"date":461,"open":462,"high":463,"low":383,"close":291,"change":223,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",23.7,24.12,1.69,1410339.864467,17899,23.9764,{"date":469,"open":328,"high":348,"low":470,"close":383,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",23.06,-0.03,-0.13,2389564.774026,20494,23.3732,{"date":477,"open":478,"high":444,"low":479,"close":480,"change":471,"percent_change":472,"volume":481,"transactions":482,"vwap":483},"2026-08-24",23.68,23.6,23.67,1679108.289448,21099,23.7489,{"date":485,"open":380,"high":486,"low":380,"close":462,"change":422,"percent_change":423,"volume":487,"transactions":488,"vwap":489},"2026-08-21",24.07,1599639.158954,21460,23.8434,{"date":491,"open":492,"high":493,"low":494,"close":380,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",23.05,23.79,22.97,0.14,0.6,1466832.572802,20033,23.5238,{"date":501,"open":502,"high":351,"low":503,"close":504,"change":456,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",23.53,23.215,23.35,-0.26,1943253.77029,23110,23.3871,{"date":510,"open":511,"high":512,"low":199,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",23.72,24.13,23.41,0.04,0.17,2130003.678786,24361,23.6143,{"date":520,"open":493,"high":521,"low":522,"close":199,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",23.89,23.23,-0.575,-2.4,2422247.191067,27131,23.3923,{"date":529,"open":486,"high":530,"low":280,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",24.17,23.945,-0.125,-0.52,963310.949637,19015,24.0235,{"date":538,"open":370,"high":539,"low":293,"close":486,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",24.265,0.23,0.96,1588333.657892,19845,24.075,{"date":546,"open":493,"high":547,"low":548,"close":549,"change":158,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",23.975,23.535,23.84,-1,1532175.537149,22766,23.7842,{"date":555,"open":556,"high":557,"low":558,"close":370,"change":385,"percent_change":274,"volume":559,"transactions":560,"vwap":561},"2026-08-11",24.43,24.6399,24.03,1524024.948444,21066,24.209,{"date":563,"open":348,"high":564,"low":462,"close":321,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",24.7,0.71,2.98,2238751.394895,27601,24.3653,{"date":571,"open":328,"high":530,"low":380,"close":493,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",0.16,0.68,3897124.447382,28780,23.8914,{"date":578,"open":579,"high":521,"low":283,"close":372,"change":580,"percent_change":102,"volume":581,"transactions":582,"vwap":583},"2026-08-06",23.77,-0.07,2831234.987966,26335,23.593,{"date":585,"open":586,"high":586,"low":587,"close":462,"change":21,"percent_change":514,"volume":588,"transactions":589,"vwap":590},"2026-08-05",23.83,23.28,2569201.908392,30321,23.5483,{"date":592,"open":360,"high":310,"low":593,"close":369,"change":373,"percent_change":374,"volume":594,"transactions":595,"vwap":596},"2026-08-04",22.975,2508620.875424,34042,23.5765,{"date":598,"open":599,"high":530,"low":599,"close":462,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",23.43,0.67,2.91,2703282.929062,34302,23.8219,{"date":606,"open":607,"high":608,"low":220,"close":609,"change":264,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",22.32,23.09,23.03,2.54,3433835.74981,40231,22.8323,{"date":615,"open":494,"high":331,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",22.37,22.46,-1.47,-6.14,5115244.147074,47659,23.0065,{"date":624,"open":625,"high":626,"low":627,"close":625,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",23.93,24.96,23.21,1.45,6.45,5280641.366001,58097,24.0055,{"date":634,"open":635,"high":229,"low":636,"close":637,"change":600,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",22.18,21.97,22.48,3.07,4111876.882815,45603,22.5288,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",21.95,22.08,21.66,21.81,0.15,0.69,2214613.848107,29803,21.8159,{"date":654,"open":655,"high":656,"low":657,"close":646,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",21.08,21.68,20.85,0.58,2.75,1571046.737405,21613,21.5573,{"date":664,"open":665,"high":666,"low":667,"close":655,"change":580,"percent_change":447,"volume":668,"transactions":669,"vwap":670},"2026-07-23",20.88,21.105,20.6802,1899908.099519,25712,20.9633,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":533,"percent_change":524,"volume":676,"transactions":677,"vwap":678},"2026-07-22",21.75,21.14,21.15,1475962.817785,25468,21.2794,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":446,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",21.57,21.769,21.4,21.67,-0.37,1973387.316416,21744,21.6364,{"date":690,"open":691,"high":692,"low":693,"close":673,"change":21,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",21.78,21.87,21.465,0.05,1722165.544173,24000,21.7372,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-17",21.61,22.13,21.31,21.74,-0.36,-1.63,2233100,{"date":708,"open":220,"high":709,"low":710,"close":711,"change":21,"percent_change":694,"volume":712,"transactions":9,"vwap":711},"2026-07-16",22.47,21.86,22.1,2382200,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-15",21.13,22.15,22.09,0.74,3.47,2885500,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":151,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-14",21.52,21.54,21.24,21.35,-1.61,1729400,{"date":730,"open":684,"high":731,"low":732,"close":733,"change":263,"percent_change":496,"volume":734,"transactions":9,"vwap":733},"2026-07-13",22.2,21.63,21.7,1738900,{"date":736,"open":737,"high":738,"low":739,"close":681,"change":384,"percent_change":740,"volume":741,"transactions":9,"vwap":681},"2026-07-10",21.83,21.99,21.47,-0.46,1803000,{"date":743,"open":744,"high":745,"low":746,"close":684,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":684},"2026-07-09",21.2,21.71,20.99,0.2,0.93,2263300,{"date":751,"open":752,"high":700,"low":753,"close":739,"change":384,"percent_change":740,"volume":754,"transactions":9,"vwap":739},"2026-07-08",21.43,20.95,2369800,{"date":756,"open":757,"high":738,"low":752,"close":681,"change":422,"percent_change":758,"volume":759,"transactions":9,"vwap":681},"2026-07-07",21.64,0.98,1561000,{"date":761,"open":684,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",21.72,21.09,21.36,-0.54,-2.47,2282200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",21.12,21.98,21.040001,21.9,0.86,4.09,2025600,{"date":778,"open":779,"high":780,"low":746,"close":772,"change":72,"percent_change":781,"volume":782,"transactions":9,"vwap":772},"2026-07-01",21.25,21.48,0.33,2215800,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":151,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-30",21.49,20.82,20.97,-1.64,2300800,{"date":791,"open":703,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",21.76,21.1,21.32,-0.5,-2.29,2602000,{"date":799,"open":733,"high":701,"low":764,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",21.82,0.34,1.58,7762600,{"date":805,"open":806,"high":617,"low":739,"close":780,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":780},"2026-06-25",22.25,-0.53,-2.41,2121500,{"date":811,"open":812,"high":207,"low":813,"close":814,"change":514,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-24",22.21,21.89,22.01,0.18,2210500,{"date":818,"open":819,"high":820,"low":821,"close":636,"change":600,"percent_change":822,"volume":823,"transactions":9,"vwap":636},"2026-06-23",21.73,22.22,21.46,3.15,2196900,{"date":825,"open":656,"high":826,"low":827,"close":828,"change":168,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-22",21.92,21.19,21.3,-3.14,1587900,{"date":832,"open":757,"high":637,"low":833,"close":738,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":738},"2026-06-18",21.58,0.28,1.29,3558000,{"date":838,"open":839,"high":813,"low":726,"close":745,"change":222,"percent_change":840,"volume":841,"transactions":9,"vwap":745},"2026-06-17",21.44,0.42,2436400,{"date":843,"open":726,"high":673,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",21.26,21.62,0.39,1.84,1949900,{"date":850,"open":851,"high":726,"low":852,"close":853,"change":73,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-15",20.76,20.48,21.23,2.26,3988400,{"date":857,"open":851,"high":858,"low":859,"close":851,"change":146,"percent_change":384,"volume":860,"transactions":9,"vwap":851},"2026-06-12",21,20.49,3055100,{"date":862,"open":863,"high":752,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",21.34,20.73,20.78,-0.6,-2.81,2799900,{"date":870,"open":871,"high":745,"low":746,"close":872,"change":212,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-10",21.030001,21.38,1.28,4669400,{"date":876,"open":877,"high":674,"low":878,"close":879,"change":112,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-09",20.34,20.33,21.11,5.13,3984100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",20.15,20.27,19.87,20.08,-0.43,-2.1,3053600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-05",20.25,20.83,20.2,20.51,0.44,2.19,2646500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":740,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-04",20.86,21.049999,20.01,20.07,-2.24,2510700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":373,"percent_change":294,"volume":914,"transactions":9,"vwap":913},"2026-06-03",20.54,20.63,20.11,20.53,2545400,{"date":916,"open":917,"high":918,"low":919,"close":910,"change":920,"percent_change":846,"volume":921,"transactions":9,"vwap":910},"2026-06-02",20.43,20.65,20.21,0.08,1616300,{"date":923,"open":924,"high":793,"low":925,"close":926,"change":927,"percent_change":342,"volume":928,"transactions":9,"vwap":926},"2026-06-01",20.87,20.44,20.46,-0.41,2328700,{"date":930,"open":931,"high":656,"low":786,"close":924,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":924},"2026-05-29",21.5,-0.71,-3.29,2359400,{"date":936,"open":764,"high":937,"low":674,"close":833,"change":456,"percent_change":938,"volume":939,"transactions":9,"vwap":833},"2026-05-28",21.8,-0.28,2775200,{"date":941,"open":942,"high":703,"low":853,"close":757,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":757},"2026-05-27",21.39,0.29,1.36,2386400,{"date":947,"open":948,"high":785,"low":949,"close":726,"change":840,"percent_change":950,"volume":951,"transactions":9,"vwap":726},"2026-05-26",20.94,20.75,2.01,2379000,{"date":953,"open":723,"high":954,"low":902,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-22",21.6,20.93,-0.59,-2.74,2480200,{"date":960,"open":961,"high":645,"low":962,"close":723,"change":932,"percent_change":963,"volume":964,"transactions":9,"vwap":723},"2026-05-21",22.049999,21.41,-3.19,2786200,{"date":966,"open":902,"high":806,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",20.67,22.23,1.37,6.57,5233200,{"date":973,"open":974,"high":655,"low":975,"close":902,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":902},"2026-05-19",19.62,19.43,1.17,5.94,6666200,{"date":980,"open":974,"high":981,"low":982,"close":983,"change":515,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-18",19.88,19.55,19.69,0.87,2855600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":888,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-15",20.059999,20.41,19.45,19.52,-2.16,3146300,{"date":995,"open":981,"high":996,"low":997,"close":998,"change":515,"percent_change":774,"volume":999,"transactions":9,"vwap":998},"2026-05-14",20.18,19.76,19.95,5184500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":430,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-13",19.59,19.91,19.34,19.78,0.97,5617600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1002,"change":158,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1002},"2026-05-12",19.9,20.030001,19.38,-1.21,6260400,{"date":1016,"open":918,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",20.98,19.8,19.83,-0.68,-3.32,4827200,{"date":1024,"open":871,"high":828,"low":1025,"close":896,"change":158,"percent_change":1026,"volume":1027,"transactions":9,"vwap":896},"2026-05-08",20.24,-1.16,4304600,{"date":1029,"open":918,"high":1030,"low":1031,"close":949,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":949},"2026-05-07",21.02,20.45,0.3,1.47,5147600,{"date":1036,"open":845,"high":703,"low":1037,"close":1031,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1031},"2026-05-06",20.39,-0.85,-3.99,5503200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":828,"change":572,"percent_change":1046,"volume":1047,"transactions":9,"vwap":828},"2026-05-05",21.65,21.93,21.29,0.76,6409400,{"date":1049,"open":904,"high":780,"low":1050,"close":674,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":674},"2026-05-04",19.93,1.11,5.54,7203100,{"date":1055,"open":895,"high":1056,"low":1057,"close":1011,"change":102,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1011},"2026-05-01",20.38,19.74,-1.48,6372300,{"date":1061,"open":1062,"high":1063,"low":27,"close":878,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":878},"2026-04-30",19.77,20.5,-6.54,-24.34,17284900,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-29",26.97,26.2,26.87,-0.9,-3.24,4198400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-28",28.1,28.24,27.67,27.77,-0.16,-0.57,2235700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":341,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-27",28.4,28.6,27.82,27.93,-1.65,1840300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1086,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1086},"2026-04-24",28.58,28.71,28.040001,-0.14,-0.49,1531600,{"date":1101,"open":1086,"high":1102,"low":1103,"close":1104,"change":572,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-23",28.65,27.99,28.54,0.56,1019000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":781,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-22",28.12,28.48,27.9,28.38,1.18,1102800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-21",28.86,28.93,28,28.049999,-0.72,-2.5,1145500,{"date":1125,"open":1087,"high":1126,"low":1127,"close":1128,"change":294,"percent_change":253,"volume":1129,"transactions":9,"vwap":1128},"2026-04-20",28.8,28.52,28.77,851800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-17",28.73,28.98,28.43,28.82,0.49,1.73,1221700,{"date":1140,"open":1141,"high":1134,"low":1142,"close":1143,"change":373,"percent_change":374,"volume":1144,"transactions":9,"vwap":1143},"2026-04-16",28.15,27.84,28.33,1815600,{"date":1146,"open":1088,"high":1147,"low":1148,"close":1149,"change":897,"percent_change":802,"volume":1150,"transactions":9,"vwap":1149},"2026-04-15",28.39,27.43,28.34,2352900,{"date":1152,"open":1153,"high":1118,"low":1154,"close":1111,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1111},"2026-04-14",28.81,27.87,-1.03,-3.56,1733700,{"date":1159,"open":1160,"high":1161,"low":1086,"close":1118,"change":580,"percent_change":158,"volume":1162,"transactions":9,"vwap":1118},"2026-04-13",28.9,29.21,1281900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":341,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-10",29.52,29.69,28.92,29,-1.59,1599000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",28.89,29.8,28.84,29.47,0.31,1.06,2078100,{"date":1181,"open":1182,"high":1183,"low":1078,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-08",28.36,29.24,29.16,1.42,5.12,2846600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":21,"percent_change":514,"volume":1194,"transactions":9,"vwap":1193},"2026-04-07",27.8,28.19,27.57,27.74,1180200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":332,"volume":1202,"transactions":9,"vwap":1200},"2026-04-06",27.44,27.88,27.28,27.73,0.26,936300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":758,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-02",26.18,27.49,25.99,27.47,3.7,1866900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":888,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-01",26.9,27.059999,26.34,26.49,-1.6,2293600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":446,"percent_change":102,"volume":1225,"transactions":9,"vwap":1224},"2026-03-31",27.17,27.19,26.4,26.92,2326800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-30",27.51,27.58,26.93,27,-0.27,-0.99,1266000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":107,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-27",27.66,27.76,27.08,27.27,-1.73,1278400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":254,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-26",28.35,28.69,27.69,27.75,-2.6,1085600,{"date":1252,"open":1253,"high":1254,"low":1143,"close":1255,"change":920,"percent_change":834,"volume":1256,"transactions":9,"vwap":1255},"2026-03-25",28.7,28.79,28.49,1249300,{"date":1258,"open":1245,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-24",28.87,28.27,28.41,0,1676900,{"date":1265,"open":1266,"high":1118,"low":1267,"close":1261,"change":1268,"percent_change":423,"volume":1269,"transactions":9,"vwap":1261},"2026-03-23",28.74,28.3,0.25,1630100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-20",29.02,29.2,28.059999,28.16,-0.97,-3.33,2370900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":807,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-19",29.61,30.32,28.95,29.13,-1.79,1665100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":242,"percent_change":102,"volume":1293,"transactions":9,"vwap":1292},"2026-03-18",29.39,30,29.22,29.66,1577000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-17",29.55,29.98,29.41,29.75,0.35,1.19,1584000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-16",29.5,29.91,29.27,29.4,0.11,0.38,1714000,{"date":1313,"open":1314,"high":1315,"low":1283,"close":1316,"change":384,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-13",29.7,29.94,29.29,-0.34,1319500,{"date":1320,"open":1305,"high":1321,"low":1322,"close":1289,"change":243,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1289},"2026-03-12",30.07,29.38,-1.31,1477700,{"date":1326,"open":1327,"high":1306,"low":1328,"close":1329,"change":515,"percent_change":264,"volume":1330,"transactions":9,"vwap":1329},"2026-03-11",29.49,29.17,29.78,1820800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1281,"change":456,"percent_change":311,"volume":1336,"transactions":9,"vwap":1281},"2026-03-10",29.84,30.11,29.15,1762800,{"date":1338,"open":1339,"high":1340,"low":1253,"close":1341,"change":253,"percent_change":1082,"volume":1342,"transactions":9,"vwap":1341},"2026-03-09",29.58,29.77,29.67,1582500,{"date":1344,"open":1290,"high":1345,"low":1335,"close":1333,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1333},"2026-03-06",30.29,-0.62,-2.04,2147300,{"date":1350,"open":1351,"high":1352,"low":1299,"close":1353,"change":505,"percent_change":1038,"volume":1354,"transactions":9,"vwap":1353},"2026-03-05",30.28,31.25,30.46,2296600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":107,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-04",30.9,31.08,29.54,30.72,-1.54,3360700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":273,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-03",30.95,31.44,30.41,31.2,-1.27,1687900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-02",31.97,32.34,31.55,31.6,-0.86,-2.65,1875700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":264,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-27",31.8,33.11,31.61,32.46,1.79,3467000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":274,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-26",33.54,33.6,31.83,31.89,-5.09,3260200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1391,"change":39,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1391},"2026-02-25",34.17,34.25,33.040001,-0.65,2377500,{"date":1404,"open":1390,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-24",35.5,32.080002,33.82,-2.27,-6.29,4035900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":223,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-23",35.55,36.48,35.31,36.09,1.12,2395200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":22,"percent_change":920,"volume":1425,"transactions":9,"vwap":1424},"2026-02-20",35.74,35.8,35.36,35.69,1092600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":572,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-19",35.43,35.72,35.080002,35.66,0.45,1083700,{"date":1435,"open":1436,"high":1437,"low":1430,"close":1405,"change":1201,"percent_change":718,"volume":1438,"transactions":9,"vwap":1405},"2026-02-18",35.26,35.76,1471200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-17",35.51,35.83,35.13,35.24,-0.18,-0.51,1424700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-13",34.53,35.46,34.39,35.42,0.99,2.88,1100300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":158,"percent_change":168,"volume":1463,"transactions":9,"vwap":1462},"2026-02-12",34.67,34.77,33.9,34.43,2286000,{"date":1465,"open":1466,"high":1467,"low":1400,"close":1459,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1459},"2026-02-11",33.32,34.89,1.52,4.59,2301000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1473,"change":146,"percent_change":456,"volume":1476,"transactions":9,"vwap":1473},"2026-02-10",33.15,33.55,33,1722500,{"date":1478,"open":1461,"high":1461,"low":1475,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-09",33.17,-0.83,-2.44,1271200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":253,"percent_change":795,"volume":1489,"transactions":9,"vwap":1488},"2026-02-06",34.24,34.64,33.72,34,1625800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1398,"change":1495,"percent_change":332,"volume":1496,"transactions":9,"vwap":1398},"2026-02-05",34.19,34.97,33.88,0.32,1348100,{"date":1498,"open":1485,"high":1499,"low":1500,"close":1501,"change":46,"percent_change":1346,"volume":1502,"transactions":9,"vwap":1501},"2026-02-04",34.63,33.73,33.85,1218000,{"date":1504,"open":1505,"high":1506,"low":1391,"close":1507,"change":1508,"percent_change":1169,"volume":1509,"transactions":9,"vwap":1507},"2026-02-03",34.5,35.060001,34.060001,-0.55,1631400,{"date":1511,"open":1512,"high":1513,"low":1487,"close":1514,"change":413,"percent_change":1386,"volume":1515,"transactions":9,"vwap":1514},"2026-02-02",34.11,34.76,34.61,1176100,{"date":1517,"open":1518,"high":1519,"low":1474,"close":1488,"change":1309,"percent_change":1495,"volume":1520,"transactions":9,"vwap":1488},"2026-01-30",33.99,34.28,1237800,{"date":1522,"open":1523,"high":1524,"low":1407,"close":1525,"change":1480,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-29",34.8,35.23,33.89,-2.39,1726500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1241,"volume":1535,"transactions":9,"vwap":1533},"2026-01-28",35.21,35.41,34.47,34.72,-0.61,1650200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-27",35.99,36.3,35.040001,35.33,-0.88,-2.43,1272100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":456,"percent_change":253,"volume":1551,"transactions":9,"vwap":1550},"2026-01-26",36.27,36.57,35.82,36.21,1309900,{"date":1553,"open":1554,"high":26,"low":1555,"close":1547,"change":117,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1547},"2026-01-23",36.4,35.94,-0.87,1370100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":801,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-22",36.36,36.74,35.75,36.59,0.94,1511200,{"date":1567,"open":1568,"high":1560,"low":1431,"close":1569,"change":1570,"percent_change":835,"volume":1571,"transactions":9,"vwap":1569},"2026-01-21",36.02,36.25,0.46,1433300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":158,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-20",35.91,36.63,35.52,35.79,-0.67,1919800,{"date":1581,"open":1582,"high":1583,"low":1422,"close":1584,"change":446,"percent_change":39,"volume":1585,"transactions":9,"vwap":1584},"2026-01-16",35.92,36.32,36.029999,1529900,{"date":1587,"open":1441,"high":1588,"low":1589,"close":1590,"change":496,"percent_change":464,"volume":1591,"transactions":9,"vwap":1590},"2026-01-15",36.18,35.16,36.11,1823500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1441,"change":1046,"percent_change":898,"volume":1597,"transactions":9,"vwap":1441},"2026-01-14",34.71,35.54,34.58,2546400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-13",35.25,35.47,34.27,34.75,2.69,8.39,5366400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1201,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-12",31.78,32.32,31.54,32.060001,0.82,1517300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1382,"change":1081,"percent_change":795,"volume":1620,"transactions":9,"vwap":1382},"2026-01-09",31.92,32.36,30.86,3890500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-08",32.18,32.56,31.93,31.96,-0.38,-1.18,2401900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1374,"change":438,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1374},"2026-01-07",32.99,33.29,32.29,-1.37,1575700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":413,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-06",32.11,32.87,31.98,32.79,1.9,1541500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1623,"change":456,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1623},"2026-01-05",32.029999,32.74,31.38,-0.19,1813900,{"date":1653,"open":1393,"high":1654,"low":1655,"close":1656,"change":1310,"percent_change":1301,"volume":1657,"transactions":9,"vwap":1656},"2026-01-02",32.51,31.43,32.24,1352500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":102,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-31",32.15,32.21,31.85,31.86,-0.93,761300,{"date":1667,"open":1612,"high":1668,"low":1393,"close":1669,"change":471,"percent_change":242,"volume":1670,"transactions":9,"vwap":1669},"2025-12-30",32.26,32.16,1010800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":243,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-29",32.58,32.6,32.14,32.19,-1.2,1065700,{"date":1680,"open":1681,"high":1682,"low":1623,"close":1673,"change":540,"percent_change":565,"volume":1683,"transactions":9,"vwap":1673},"2025-12-26",32.28,32.67,632100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":223,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-24",32.12,32.57,31.99,32.35,1.25,506500,{"date":1693,"open":1694,"high":1640,"low":1625,"close":1695,"change":866,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-23",32.53,31.95,-1.84,1164200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":514,"percent_change":322,"volume":1704,"transactions":9,"vwap":1703},"2025-12-22",32.5,32.88,32.37,32.55,1683600,{"date":1706,"open":1707,"high":1708,"low":1686,"close":1654,"change":1709,"percent_change":1177,"volume":1710,"transactions":9,"vwap":1654},"2025-12-19",32.27,32.84,0.1,4934100,{"date":1712,"open":1400,"high":1713,"low":1702,"close":1714,"change":284,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-18",33.22,32.41,-1.7,1691700,{"date":1718,"open":1640,"high":1719,"low":1720,"close":1721,"change":514,"percent_change":322,"volume":1722,"transactions":9,"vwap":1721},"2025-12-17",33.47,32.59,32.97,1291800,{"date":1724,"open":1725,"high":1726,"low":1642,"close":1727,"change":1534,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-16",33.52,33.69,32.93,-1.82,1739700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1390,"change":1032,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1390},"2025-12-15",33.38,33.67,33.24,0.9,2044800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1734,"change":801,"percent_change":112,"volume":1742,"transactions":9,"vwap":1734},"2025-12-12",33.080002,33.71,32.95,1867600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1650,"percent_change":1082,"volume":1749,"transactions":9,"vwap":1748},"2025-12-11",33.49,33.64,32.66,32.9,2227000,{"date":1751,"open":1752,"high":1753,"low":1686,"close":1754,"change":984,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-10",32.22,33.25,33.09,2.7,3011500,{"date":1758,"open":1759,"high":1703,"low":1760,"close":1752,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1752},"2025-12-09",30.81,30.74,1.63,5.33,3193700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-08",29.89,30.66,29.43,30.59,0.7,2.34,2321200,{"date":1774,"open":1775,"high":1282,"low":1174,"close":1766,"change":373,"percent_change":471,"volume":1776,"transactions":9,"vwap":1766},"2025-12-05",29.88,1420000,{"date":1778,"open":1779,"high":1780,"low":1327,"close":1781,"change":704,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-04",30.2,30.34,29.9,-1.19,1720000,{"date":1785,"open":1786,"high":1787,"low":1781,"close":1788,"change":927,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-03",30.54,31.02,30.26,-1.34,1940600,{"date":1792,"open":16,"high":1793,"low":1794,"close":1795,"change":1232,"percent_change":1556,"volume":1796,"transactions":9,"vwap":1795},"2025-12-02",31.39,30.62,30.67,1556300,{"date":1798,"open":1799,"high":1800,"low":1759,"close":1801,"change":1081,"percent_change":1446,"volume":1802,"transactions":9,"vwap":1801},"2025-12-01",30.89,31.26,30.94,1455800,{"date":1804,"open":1805,"high":1806,"low":1801,"close":1807,"change":920,"percent_change":1201,"volume":1808,"transactions":9,"vwap":1807},"2025-11-28",31.24,31.51,31.1,702800,{"date":1810,"open":1368,"high":1811,"low":1357,"close":1787,"change":311,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1787},"2025-11-26",31.31,-0.64,1433900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-25",30.18,31.36,30.049999,31.22,1.3,4.34,2663300,{"date":1824,"open":1825,"high":1779,"low":1335,"close":1826,"change":1300,"percent_change":1113,"volume":1827,"transactions":9,"vwap":1826},"2025-11-24",29.81,29.92,2320000,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-21",28.26,29.76,29.57,1.38,4.9,2047300,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1191,"change":840,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1191},"2025-11-20",27.92,28.61,1.51,1682600,{"date":1843,"open":1112,"high":1112,"low":1247,"close":1080,"change":1446,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1080},"2025-11-19",-1.8,1642500,{"date":1847,"open":1109,"high":1245,"low":1237,"close":1848,"change":515,"percent_change":496,"volume":1849,"transactions":9,"vwap":1848},"2025-11-18",28.28,1618600,{"date":1851,"open":1852,"high":1132,"low":1853,"close":1854,"change":102,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-17",28.42,27.83,28.11,-1.06,1899000,{"date":1858,"open":1859,"high":1168,"low":1077,"close":1261,"change":385,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1261},"2025-11-14",28.85,-1.46,1926500,{"date":1863,"open":1864,"high":1291,"low":1865,"close":1866,"change":46,"percent_change":1121,"volume":1867,"transactions":9,"vwap":1866},"2025-11-13",28.91,28.72,28.83,2201100,{"date":1869,"open":1095,"high":1870,"low":1134,"close":1871,"change":846,"percent_change":944,"volume":1872,"transactions":9,"vwap":1871},"2025-11-12",29.23,29.040001,2118500,{"date":1874,"open":1875,"high":1335,"low":1190,"close":1102,"change":1570,"percent_change":1761,"volume":1876,"transactions":9,"vwap":1102},"2025-11-11",28.2,4649000,{"date":1878,"open":1879,"high":1852,"low":1222,"close":1191,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1191},"2025-11-10",27.46,0.54,1.95,2339600,{"date":1884,"open":1885,"high":1247,"low":1886,"close":1887,"change":413,"percent_change":854,"volume":1888,"transactions":9,"vwap":1887},"2025-11-07",27.18,26.95,27.65,2298700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1891,"change":374,"percent_change":362,"volume":1894,"transactions":9,"vwap":1891},"2025-11-06",27.040001,27.56,26.7,2140600,{"date":1896,"open":1229,"high":1182,"low":1897,"close":1239,"change":694,"percent_change":815,"volume":1898,"transactions":9,"vwap":1239},"2025-11-05",27.030001,2407100,{"date":1900,"open":1216,"high":1109,"low":1901,"close":1897,"change":413,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1897},"2025-11-04",26.48,2.31,3195100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":846,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-03",26.030001,26.56,25.55,26.42,1.5,2764400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1906,"change":1445,"percent_change":168,"volume":1917,"transactions":9,"vwap":1906},"2025-10-31",26.02,26.049999,25.24,4292900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-30",25.98,28.07,24.24,26.21,-2.46,-8.58,8565500,{"date":1928,"open":1929,"high":1095,"low":1248,"close":1930,"change":73,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-29",28.09,28.67,1.67,4684300,{"date":1934,"open":1119,"high":1830,"low":1208,"close":1875,"change":1935,"percent_change":835,"volume":1370,"transactions":9,"vwap":1875},"2025-10-28",0.36,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1142,"change":580,"percent_change":163,"volume":1941,"transactions":9,"vwap":1142},"2025-10-27",27.94,27.95,27.71,1086600,{"date":1943,"open":1191,"high":1875,"low":1944,"close":1945,"change":472,"percent_change":740,"volume":1946,"transactions":9,"vwap":1945},"2025-10-24",27.72,27.91,1098300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1096,"change":163,"percent_change":1542,"volume":1952,"transactions":9,"vwap":1096},"2025-10-23",28.13,28.53,27.63,1228300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":920,"percent_change":834,"volume":1959,"transactions":9,"vwap":1958},"2025-10-22",28.22,28.47,27.96,28.29,991500,{"date":1961,"open":1848,"high":1962,"low":1921,"close":1963,"change":253,"percent_change":866,"volume":1964,"transactions":9,"vwap":1963},"2025-10-21",28.57,28.21,1435100,{"date":1966,"open":1938,"high":1110,"low":1967,"close":1112,"change":413,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1112},"2025-10-20",27.79,2.2,1421700,{"date":1971,"open":1972,"high":1120,"low":1973,"close":1080,"change":600,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1080},"2025-10-17",27.52,27.4,2.47,1569000,{"date":1977,"open":1978,"high":1192,"low":1231,"close":1979,"change":471,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-16",27.23,27.1,-0.11,1936200,{"date":1983,"open":1214,"high":1984,"low":1985,"close":1986,"change":22,"percent_change":1309,"volume":1987,"transactions":9,"vwap":1986},"2025-10-15",27.33,26.74,27.13,1870300,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1979,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1979},"2025-10-14",26.6,27.14,0.43,1.61,1437900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":374,"percent_change":362,"volume":2001,"transactions":9,"vwap":2000},"2025-10-13",26.77,26.84,26.41,26.67,1115300,{"date":2003,"open":1213,"high":1886,"low":2004,"close":2005,"change":242,"percent_change":1317,"volume":2006,"transactions":9,"vwap":2005},"2025-10-10",26.26,26.71,1720600,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":243,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-09",27.21,26.66,26.8,-1.43,1134500,{"date":2015,"open":2016,"high":2017,"low":2011,"close":1222,"change":920,"percent_change":1032,"volume":2018,"transactions":9,"vwap":1222},"2025-10-08",27.26,27.3,993200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":39,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-07",27.36,27.45,26.99,27.11,-0.8,1296600,{"date":2028,"open":1206,"high":2029,"low":2030,"close":1984,"change":253,"percent_change":1346,"volume":2031,"transactions":9,"vwap":1984},"2025-10-06",27.86,27.049999,1713600,{"date":2033,"open":1193,"high":2029,"low":2034,"close":2035,"change":1317,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-03",27.32,27.5,-1.22,1905900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1142,"change":496,"percent_change":1968,"volume":2043,"transactions":9,"vwap":1142},"2025-10-02",27.09,27.97,26.82,2563600,{"date":2045,"open":1248,"high":2046,"low":1979,"close":2047,"change":533,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-01",28.5,27.24,-1.87,2108400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1238,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1238},"2025-09-30",27.53,28.01,27.35,0.22,0.8,2028800,{"date":2059,"open":1984,"high":1229,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-29",27.22,27.54,0.24,0.88,1877300,{"date":2066,"open":2067,"high":1984,"low":2068,"close":2017,"change":2069,"percent_change":1386,"volume":2070,"transactions":9,"vwap":2017},"2025-09-26",26.88,26.68,0.48,3338200,{"date":2072,"open":1192,"high":1192,"low":2073,"close":2042,"change":1020,"percent_change":766,"volume":2074,"transactions":9,"vwap":2042},"2025-09-25",26.69,2271600,{"date":2076,"open":1887,"high":1120,"low":2077,"close":2035,"change":311,"percent_change":1121,"volume":2078,"transactions":9,"vwap":2035},"2025-09-24",27.41,1785600,{"date":2080,"open":1266,"high":1864,"low":2081,"close":2082,"change":1276,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-23",27.61,27.7,-3.38,3319200,{"date":2086,"open":2087,"high":1859,"low":1848,"close":1930,"change":1935,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1930},"2025-09-22",28.46,1.27,2016800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":384,"percent_change":151,"volume":2096,"transactions":9,"vwap":2095},"2025-09-19",28.25,28.44,28.02,28.31,3367400,{"date":2098,"open":2099,"high":2100,"low":1119,"close":1261,"change":1310,"percent_change":944,"volume":2101,"transactions":9,"vwap":1261},"2025-09-18",28.030001,28.56,1614200,{"date":2103,"open":1119,"high":2104,"low":1887,"close":2099,"change":73,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2099},"2025-09-17",28.55,1.71,2377800,{"date":2108,"open":1938,"high":1939,"low":2017,"close":1892,"change":447,"percent_change":1628,"volume":2109,"transactions":9,"vwap":1892},"2025-09-16",2011700,{"date":2111,"open":1110,"high":1094,"low":1853,"close":2112,"change":956,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-15",27.89,-2.07,1351300,{"date":2116,"open":1307,"high":2117,"low":1956,"close":1110,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1110},"2025-09-12",29.44,-0.89,-3.03,1626000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":600,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-11",29.049999,29.6,28.94,29.37,2.33,1756600,{"date":2130,"open":2131,"high":1328,"low":1127,"close":1253,"change":1508,"percent_change":81,"volume":2132,"transactions":9,"vwap":1253},"2025-09-10",29.1,1251300,{"date":2134,"open":1359,"high":2135,"low":1168,"close":2136,"change":1317,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-09",29.87,29.25,-1.15,1196400,{"date":2140,"open":1328,"high":2141,"low":1259,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-08",29.65,29.59,0.5,1.72,2129200,{"date":2147,"open":1254,"high":1291,"low":1254,"close":2148,"change":1177,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-05",29.09,1.08,1362400,{"date":2152,"open":1117,"high":1864,"low":2046,"close":2153,"change":362,"percent_change":533,"volume":2154,"transactions":9,"vwap":2153},"2025-09-04",28.78,1467200,{"date":2156,"open":1110,"high":2125,"low":1147,"close":1118,"change":1136,"percent_change":2144,"volume":2157,"transactions":9,"vwap":1118},"2025-09-03",1900200,{"date":2159,"open":2160,"high":2161,"low":1275,"close":2093,"change":158,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2093},"2025-09-02",28.63,29.059999,-0.84,2187900,{"date":2165,"open":1135,"high":2166,"low":1182,"close":2167,"change":580,"percent_change":158,"volume":2168,"transactions":9,"vwap":2167},"2025-08-29",29.19,28.68,1554500,{"date":2170,"open":2100,"high":1135,"low":1929,"close":2171,"change":572,"percent_change":1105,"volume":2172,"transactions":9,"vwap":2171},"2025-08-28",28.75,1777900,{"date":2174,"open":1154,"high":1930,"low":1853,"close":2175,"change":600,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-27",28.59,2.4,2262500,{"date":2179,"open":1141,"high":1255,"low":1198,"close":1838,"change":1097,"percent_change":795,"volume":2180,"transactions":9,"vwap":1838},"2025-08-26",1466300,{"date":2182,"open":1253,"high":1167,"low":2183,"close":1274,"change":1020,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1274},"2025-08-25",27.42,-2.37,1896400,{"date":2187,"open":1175,"high":2188,"low":1149,"close":1266,"change":1735,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1266},"2025-08-22",29.33,3.23,2369700,{"date":2192,"open":1228,"high":2041,"low":1148,"close":1142,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1142},"2025-08-21",0.62,2.28,2172100,{"date":2197,"open":2073,"high":1208,"low":2198,"close":2060,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2060},"2025-08-20",26.39,-1.33,-4.66,5008100,{"date":2203,"open":2095,"high":2171,"low":1955,"close":2104,"change":1935,"percent_change":873,"volume":2204,"transactions":9,"vwap":2104},"2025-08-19",1260300,{"date":2206,"open":2207,"high":1087,"low":1838,"close":1191,"change":472,"percent_change":740,"volume":2208,"transactions":9,"vwap":1191},"2025-08-18",28.37,2653400,{"date":2210,"open":1962,"high":1253,"low":2211,"close":2212,"change":242,"percent_change":117,"volume":2213,"transactions":9,"vwap":2212},"2025-08-15",28.23,28.32,1179900,{"date":2215,"open":1147,"high":1127,"low":1274,"close":1261,"change":122,"percent_change":385,"volume":2216,"transactions":9,"vwap":1261},"2025-08-14",1253900,{"date":2218,"open":1253,"high":2153,"low":1260,"close":1950,"change":373,"percent_change":374,"volume":2219,"transactions":9,"vwap":1950},"2025-08-13",1141800,{"date":2221,"open":1198,"high":2160,"low":1892,"close":1104,"change":649,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1104},"2025-08-12",2.48,1370800,{"date":2225,"open":1955,"high":1956,"low":1193,"close":2226,"change":151,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-11",27.85,-1.24,1578100,{"date":2230,"open":1111,"high":1956,"low":1142,"close":1875,"change":1032,"percent_change":2149,"volume":2231,"transactions":9,"vwap":1875},"2025-08-08",1072200,{"date":2233,"open":1875,"high":1848,"low":1229,"close":1111,"change":373,"percent_change":374,"volume":2234,"transactions":9,"vwap":1111},"2025-08-07",1285500,{"date":2236,"open":2053,"high":1848,"low":2237,"close":1945,"change":1650,"percent_change":1020,"volume":2238,"transactions":9,"vwap":1945},"2025-08-06",27.64,1637800,{"date":2240,"open":2092,"high":1956,"low":2053,"close":1077,"change":1081,"percent_change":1082,"volume":2241,"transactions":9,"vwap":1077},"2025-08-05",1410000,{"date":2243,"open":1261,"high":1962,"low":1957,"close":1830,"change":1262,"percent_change":1262,"volume":2244,"transactions":9,"vwap":1830},"2025-08-04",1521100,{"date":2246,"open":2247,"high":1359,"low":1949,"close":1830,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1830},"2025-08-01",29.42,-1.09,-3.71,1842800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":66,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-31",30.52,30.71,29.31,29.35,-4.21,2627200,{"date":2260,"open":2261,"high":2262,"low":1973,"close":2263,"change":352,"percent_change":464,"volume":2264,"transactions":9,"vwap":2263},"2025-07-30",29.34,30.78,30.64,3960400,{"date":2266,"open":1766,"high":2267,"low":2268,"close":2269,"change":1935,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-29",30.75,29.56,30.13,1.21,3163700,{"date":2273,"open":1340,"high":2274,"low":2275,"close":1340,"change":920,"percent_change":212,"volume":2276,"transactions":9,"vwap":1340},"2025-07-28",29.96,29.51,1438700,{"date":2278,"open":2279,"high":2280,"low":1165,"close":1166,"change":2055,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1166},"2025-07-25",29.85,29.97,0.75,1176600,{"date":2284,"open":1321,"high":2285,"low":1322,"close":1176,"change":1578,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1176},"2025-07-24",30.14,-2.22,1129500,{"date":2289,"open":2290,"high":2291,"low":1299,"close":2285,"change":1935,"percent_change":2270,"volume":2292,"transactions":9,"vwap":2285},"2025-07-23",29.79,30.17,890500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":1329,"change":413,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1329},"2025-07-22",29.18,30.01,29.030001,2.09,1508300,{"date":2301,"open":1359,"high":1831,"low":2302,"close":1328,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1328},"2025-07-21",29.11,-0.31,-1.05,906700,{"date":2307,"open":2308,"high":2308,"low":1289,"close":2309,"change":740,"percent_change":1361,"volume":2310,"transactions":9,"vwap":2309},"2025-07-18",30.19,29.48,954600,{"date":2312,"open":1788,"high":2313,"low":1339,"close":1315,"change":438,"percent_change":1058,"volume":2314,"transactions":9,"vwap":1315},"2025-07-17",30.56,1624800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":151,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-16",30.82,30.96,30.3,30.39,-1.14,1332600,{"date":2324,"open":2325,"high":2326,"low":2253,"close":1760,"change":211,"percent_change":747,"volume":2327,"transactions":9,"vwap":1760},"2025-07-15",30.68,31.13,1818300,{"date":2329,"open":2280,"high":2254,"low":2280,"close":2325,"change":2056,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2325},"2025-07-14",2.68,900000,{"date":2333,"open":1780,"high":2334,"low":2290,"close":1775,"change":1534,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1775},"2025-07-11",30.35,-2,1042000,{"date":2338,"open":2313,"high":2339,"low":2340,"close":2341,"change":362,"percent_change":1098,"volume":2342,"transactions":9,"vwap":2341},"2025-07-10",30.65,30.27,30.49,685100,{"date":2344,"open":2345,"high":19,"low":1786,"close":2263,"change":46,"percent_change":1020,"volume":2346,"transactions":9,"vwap":2263},"2025-07-09",30.98,880600,{"date":2348,"open":2349,"high":1819,"low":2339,"close":2350,"change":456,"percent_change":1650,"volume":2351,"transactions":9,"vwap":2350},"2025-07-08",30.76,30.85,1315400,{"date":2353,"open":187,"high":1368,"low":2262,"close":2354,"change":163,"percent_change":2025,"volume":2355,"transactions":9,"vwap":2354},"2025-07-07",30.91,1133300,{"date":2357,"open":2358,"high":1817,"low":2350,"close":2359,"change":263,"percent_change":840,"volume":2360,"transactions":9,"vwap":2359},"2025-07-03",31.32,31.16,668200,{"date":2362,"open":1382,"high":2363,"low":19,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-07-02",31.84,31.030001,-0.92,-2.88,1731200,{"date":2369,"open":1681,"high":1654,"low":2370,"close":1695,"change":807,"percent_change":705,"volume":2371,"transactions":9,"vwap":1695},"2025-07-01",31.87,1402100,{"date":2373,"open":2374,"high":1694,"low":2375,"close":2376,"change":540,"percent_change":565,"volume":2377,"transactions":9,"vwap":2376},"2025-06-30",32.2,31.81,32.48,1432000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1268,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-27",32.02,32.49,31.79,32.25,0.78,4207900,{"date":2387,"open":1612,"high":2388,"low":2389,"close":2390,"change":422,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-26",32.44,31.76,32,0.66,1197300,{"date":2394,"open":2383,"high":1618,"low":2395,"close":2382,"change":341,"percent_change":1860,"volume":2396,"transactions":9,"vwap":2382},"2025-06-25",31.69,1467300,{"date":2398,"open":2359,"high":1374,"low":2399,"close":1668,"change":2270,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1668},"2025-06-24",30.8,3.9,1295300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":107,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-23",31.47,31.49,30.79,31.049999,-1.52,1865800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":471,"percent_change":384,"volume":2416,"transactions":9,"vwap":2415},"2025-06-20",31.71,31.77,31.14,31.53,3139900,{"date":2418,"open":1392,"high":2419,"low":2420,"close":2421,"change":938,"percent_change":1542,"volume":2422,"transactions":9,"vwap":2421},"2025-06-18",32.0099983,31.27,31.56,2734800,{"date":2424,"open":1806,"high":2390,"low":1793,"close":2363,"change":2425,"percent_change":211,"volume":2426,"transactions":9,"vwap":2363},"2025-06-17",0.02,1332100,{"date":2428,"open":2429,"high":1663,"low":2430,"close":2431,"change":2055,"percent_change":1770,"volume":2432,"transactions":9,"vwap":2431},"2025-06-16",31.68,31.07,31.82,1366100,{"date":2434,"open":2435,"high":1695,"low":2436,"close":1376,"change":1232,"percent_change":1038,"volume":2437,"transactions":9,"vwap":1376},"2025-06-13",31.59,31.4,1120500,{"date":2439,"open":2440,"high":1373,"low":2441,"close":2370,"change":815,"percent_change":264,"volume":2442,"transactions":9,"vwap":2370},"2025-06-12",31.64,31.42,999200,{"date":2444,"open":1675,"high":1702,"low":2421,"close":2395,"change":740,"percent_change":2012,"volume":2445,"transactions":9,"vwap":2395},"2025-06-11",1023500,{"date":2447,"open":2440,"high":1623,"low":2448,"close":1660,"change":2069,"percent_change":1468,"volume":2449,"transactions":9,"vwap":1660},"2025-06-10",31.46,1119900,{"date":2451,"open":2431,"high":1392,"low":1805,"close":2452,"change":2453,"percent_change":1121,"volume":2454,"transactions":9,"vwap":2452},"2025-06-09",31.67,-0.23,924400,{"date":2456,"open":2457,"high":1694,"low":2415,"close":2458,"change":1232,"percent_change":2162,"volume":2459,"transactions":9,"vwap":2458},"2025-06-06",32.42,31.9,2452000,{"date":2461,"open":2420,"high":2462,"low":1358,"close":2463,"change":774,"percent_change":659,"volume":2464,"transactions":9,"vwap":2463},"2025-06-05",32.43,32.17,1894000,{"date":2466,"open":2467,"high":1695,"low":2468,"close":1811,"change":243,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1811},"2025-06-04",31.75,31.21,-1.23,1804400,{"date":2472,"open":2370,"high":1695,"low":2473,"close":2474,"change":1081,"percent_change":795,"volume":2475,"transactions":9,"vwap":2474},"2025-06-03",31.18,31.7,1285000,{"date":2477,"open":2478,"high":2479,"low":2412,"close":1663,"change":312,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1663},"2025-06-02",32.45,32.62,-2.51,1482600,{"date":2483,"open":1752,"high":2484,"low":2380,"close":2485,"change":840,"percent_change":1820,"volume":2486,"transactions":9,"vwap":2485},"2025-05-30",32.94,32.68,1258300,{"date":2488,"open":2458,"high":1702,"low":2389,"close":1668,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1668},"2025-05-29",0.52,1.64,1629200,{"date":2493,"open":2390,"high":1610,"low":2395,"close":2494,"change":1627,"percent_change":1628,"volume":2495,"transactions":9,"vwap":2494},"2025-05-28",31.74,881800,{"date":2497,"open":2498,"high":1660,"low":2421,"close":1686,"change":565,"percent_change":854,"volume":2499,"transactions":9,"vwap":1686},"2025-05-27",31.72,827900,{"date":2501,"open":1663,"high":1625,"low":2502,"close":2503,"change":1346,"percent_change":395,"volume":2504,"transactions":9,"vwap":2503},"2025-05-23",31.34,31.41,836500,{"date":2506,"open":1624,"high":2507,"low":2419,"close":1647,"change":1020,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1647},"2025-05-22",32.78,-2.08,1110300,{"date":2511,"open":2512,"high":1632,"low":1618,"close":2513,"change":704,"percent_change":2248,"volume":2514,"transactions":9,"vwap":2513},"2025-05-21",32.63,32.71,2427100,{"date":2516,"open":1475,"high":2517,"low":1727,"close":2518,"change":146,"percent_change":456,"volume":2519,"transactions":9,"vwap":2518},"2025-05-20",33.28,33.07,1012200,{"date":2521,"open":2522,"high":2523,"low":2507,"close":1754,"change":1097,"percent_change":385,"volume":2524,"transactions":9,"vwap":1754},"2025-05-19",33.12,33.33,1213900,{"date":2526,"open":1700,"high":2527,"low":1714,"close":2528,"change":718,"percent_change":2194,"volume":2529,"transactions":9,"vwap":2528},"2025-05-16",33.26,33.23,1397000,{"date":2531,"open":2532,"high":2381,"low":2533,"close":2381,"change":1770,"percent_change":1968,"volume":2534,"transactions":9,"vwap":2381},"2025-05-15",31.88,31.57,1407900,{"date":2536,"open":2440,"high":2537,"low":2421,"close":2382,"change":540,"percent_change":200,"volume":2538,"transactions":9,"vwap":2382},"2025-05-14",32.049999,1502200,{"date":2540,"open":2375,"high":1406,"low":2541,"close":2421,"change":102,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2421},"2025-05-13",31.45,-0.94,1822700,{"date":2545,"open":1660,"high":2546,"low":2359,"close":1663,"change":2425,"percent_change":211,"volume":2547,"transactions":9,"vwap":1663},"2025-05-12",32.39,3575700,{"date":2549,"open":2395,"high":2374,"low":2415,"close":2363,"change":495,"percent_change":897,"volume":2550,"transactions":9,"vwap":2363},"2025-05-09",1566800,{"date":2552,"open":2553,"high":2554,"low":187,"close":2474,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2474},"2025-05-08",33.39,33.7,-1.74,-5.2,3099000,{"date":2559,"open":2560,"high":1745,"low":1720,"close":2561,"change":1770,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-05-07",32.77,33.44,2.14,2035600,{"date":2565,"open":2566,"high":2567,"low":1374,"close":1648,"change":580,"percent_change":46,"volume":2568,"transactions":9,"vwap":1648},"2025-05-06",32.47,33.42,1778400,{"date":2570,"open":2571,"high":2572,"low":1689,"close":2573,"change":1097,"percent_change":385,"volume":2574,"transactions":9,"vwap":2573},"2025-05-05",32.98,33.3,32.81,2237200,{"date":2576,"open":2485,"high":2577,"low":1689,"close":1741,"change":2384,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1741},"2025-05-02",33.45,2.42,3358100,{"date":2581,"open":2537,"high":1618,"low":187,"close":2463,"change":1097,"percent_change":888,"volume":881,"transactions":9,"vwap":2463},"2025-05-01",{"date":2583,"open":2584,"high":2585,"low":2586,"close":2585,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2585},"2025-04-30",31.28,32.31,30.42,1.62,5.28,4194300,{"date":2591,"open":1501,"high":1501,"low":1832,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-04-29",30.69,-2.28,-6.92,6245600,{"date":2597,"open":2484,"high":2598,"low":2478,"close":1721,"change":72,"percent_change":422,"volume":2599,"transactions":9,"vwap":1721},"2025-04-28",33.16,2801100,{"date":181,"open":2601,"high":1475,"low":2602,"close":1748,"change":2603,"percent_change":2176,"volume":2604,"transactions":9,"vwap":1748},32.13,31.91,0.77,1560600]