[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QDEL":3,"homepage-market-summary":31,"stock-historical-QDEL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QDEL","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},"QuidelOrtho Corporation Common Stock","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","QuidelOrtho Corp is engaged in the development, manufacturing, and marketing of rapid diagnostic testing solutions. The company is engaged in immunoassay and molecular testing, clinical chemistry, and transfusion medicine, which helps clinicians and patients to make decisions across the globe. Geographically, the company has its presence in North America, EMEA, China, and Other countries. It generates the majority of its revenue from North America.","6,500","San Diego, CA",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},12.31,12.34,12.41,11.831,12.57,-0.26,-2.07,2456391.799492,18897,12.2312,35.58,9.92,1617667.4958915538,9.3,8787,{"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":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},38.99,1581461,577233241.46878,-56.18,"2025-04-25",[184,185,195,206,217,228,237,248,259,269,278,287,296,306,317,328,338,349,359,370,380,391,402,413,423,432,442,452,462,472,480,490,498,505,515,526,536,546,555,565,575,584,594,605,616,626,636,647,657,667,677,685,695,704,714,724,734,744,751,760,769,775,784,790,799,807,814,822,828,837,846,853,862,870,877,885,894,902,910,919,927,933,940,948,955,962,969,976,983,992,998,1005,1011,1020,1026,1033,1039,1047,1054,1060,1068,1075,1082,1089,1096,1101,1108,1115,1124,1131,1135,1143,1150,1157,1163,1168,1174,1179,1186,1193,1199,1206,1211,1219,1226,1232,1238,1243,1251,1259,1267,1272,1280,1286,1295,1304,1309,1317,1322,1329,1336,1344,1352,1360,1366,1372,1381,1390,1397,1405,1414,1423,1432,1440,1447,1454,1461,1467,1474,1482,1489,1496,1503,1510,1519,1527,1534,1540,1548,1555,1563,1572,1580,1588,1597,1605,1613,1621,1630,1639,1647,1654,1661,1669,1676,1685,1692,1698,1705,1714,1722,1728,1735,1743,1751,1756,1760,1767,1775,1783,1791,1798,1804,1809,1815,1820,1827,1834,1839,1845,1849,1855,1859,1865,1873,1879,1886,1894,1902,1910,1917,1925,1933,1939,1946,1953,1961,1967,1974,1982,1990,1998,2002,2011,2017,2023,2030,2036,2045,2053,2059,2065,2071,2078,2083,2090,2097,2101,2106,2113,2119,2126,2132,2139,2146,2155,2162,2169,2174,2181,2188,2195,2200,2207,2214,2220,2226,2232,2238,2244,2250,2255,2260,2263,2267,2273,2278,2284,2290,2295,2303,2306,2311,2319,2326,2332,2340,2347,2353,2359,2366,2375,2381,2388,2396,2401,2408,2417,2424,2431,2438,2445,2451,2456,2461,2468,2475,2481,2488,2492,2497,2503,2508,2517,2524,2532,2540,2546,2551,2556,2562,2566,2573,2578,2581,2589,2594,2601,2607,2611,2615,2622,2627,2634,2640,2648,2653,2660,2667,2674,2682,2688,2695,2703,2710,2716,2721,2728,2735,2742,2749,2756,2764,2772,2779,2786,2795,2802,2808,2814,2817,2822,2826,2830,2834],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",12.26,13.09,12.145,0.43,3.54,3218734.642741,28430,12.5568,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",10.86,12.51,10.52,12.14,1.37,12.72,2693172.010211,23103,12.0347,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",10.67,11.175,10.46,10.77,0.39,3.76,2417486.270541,23063,10.8117,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",10.55,10.64,9.93,10.38,-0.16,-1.52,2768533.449289,25864,10.3061,{"date":229,"open":220,"high":220,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",10.34,10.54,-0.055,-0.52,1376265.443781,19631,10.5055,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",10.89,10.945,10.5,10.595,-0.235,-2.17,895466.957028,15959,10.6237,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",10.94,11.1,10.68,10.83,-0.11,-1.01,760160.079319,13118,10.8523,{"date":260,"open":261,"high":262,"low":263,"close":250,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",10.69,10.95,10.421,0.25,2.34,1379771.140615,16048,10.8139,{"date":270,"open":271,"high":272,"low":271,"close":261,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",10.35,10.93,0.35,3.38,1440023.199854,21602,10.6968,{"date":279,"open":280,"high":251,"low":281,"close":230,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",10.92,10.32,-0.6,-5.48,1114677.65438,17373,10.4979,{"date":288,"open":197,"high":289,"low":290,"close":250,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",11.145,10.8,0.08,0.74,1154308.070889,15591,10.9687,{"date":297,"open":298,"high":299,"low":300,"close":197,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",10.78,10.97,10.395,0.24,2.26,1069561.905603,13275,10.823,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",11,11.0875,10.36,10.62,-0.47,-4.24,2978699.370433,21023,10.6517,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",11.08,11.33,10.845,11.09,0.32,2.97,1388217.589892,20015,11.0804,{"date":329,"open":330,"high":331,"low":332,"close":211,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",10.74,11.225,10.7,0.14,1.32,1667660.350391,20272,10.9416,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",10.9,11.27,10.59,10.63,-0.49,-4.41,3115437.249558,28292,10.8184,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":53,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",11.71,11.9669,11.025,11.12,-5.6,2810999.164858,24706,11.302,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",12.35,12.445,11.77,11.78,-0.37,-3.05,1067984.169714,16302,11.9577,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":344,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",12.39,12.6916,11.95,12.15,-3.88,1175723.298942,18698,12.2321,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",13.11,13.24,12.61,12.64,-0.74,-5.53,867150.518284,13149,12.8071,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",13.95,13.995,13.17,13.38,-0.59,-4.22,961619.263094,16002,13.396,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",13.92,14.3,13.51,13.97,0.04,0.29,890257.078777,11799,14.0205,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":146,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",14.1,14.43,13.59,13.93,-0.14,836790.737488,12278,13.8542,{"date":424,"open":425,"high":426,"low":425,"close":393,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",13.67,14.28,0.2,1.45,834325.808272,13625,13.9587,{"date":433,"open":416,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",14.57,13.6,13.75,-0.68,-4.71,892837.599029,16354,13.981,{"date":443,"open":444,"high":445,"low":446,"close":416,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",14.6,14.63,14.22,-0.31,-2.1,947743.108993,13010,14.4344,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":127,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",15.09,15.105,14.62,14.74,-3.79,1207889.171134,15245,14.859,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",14.92,15.5,15.32,0.41,2.75,816144.925441,14705,15.2728,{"date":473,"open":454,"high":454,"low":474,"close":475,"change":419,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",14.5517,14.91,-0.93,1599003.259037,16878,14.7558,{"date":481,"open":482,"high":483,"low":426,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",14.49,15.16,15.05,0.56,3.86,987350.613702,15246,14.913,{"date":491,"open":457,"high":492,"low":493,"close":482,"change":163,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",14.925,14.175,-1.7,1039094.150358,18987,14.426,{"date":499,"open":500,"high":465,"low":501,"close":457,"change":254,"percent_change":386,"volume":502,"transactions":503,"vwap":504},"2026-08-21",14.96,14.1055,2022153.10056,24855,14.8084,{"date":506,"open":507,"high":508,"low":406,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",13.63,15.2,14.85,1.05,7.61,2505771.173986,28766,14.6725,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",13.7,14.33,13.66,13.8,0.37,2.76,1309523.624427,21034,13.9655,{"date":527,"open":528,"high":444,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",14.37,13.205,13.43,-1.15,-7.89,1375075.867451,18102,13.4996,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",14.07,14.7,14.58,0.28,1.96,1197262.454249,17596,14.5294,{"date":547,"open":548,"high":549,"low":550,"close":405,"change":82,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",14.86,15.26,14.11,-5.24,917333.443127,14822,14.5141,{"date":556,"open":557,"high":558,"low":559,"close":454,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",14.83,15.52,14.34,0.26,1.75,1446195.765422,20319,14.9989,{"date":566,"open":567,"high":568,"low":569,"close":557,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",13.78,14.93,13.72,0.84,6,1953031.929821,27706,14.6506,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":301,"percent_change":561,"volume":581,"transactions":582,"vwap":583},"2026-08-11",13.585,14.24,13.28,13.99,1488690.535308,27899,13.8981,{"date":585,"open":586,"high":587,"low":588,"close":436,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",12.11,13.84,12.0657,1.465,11.93,2808057.446876,36748,13.1995,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",12.668,13.22,11.41,12.285,-4.035,-24.72,4934762.47447,64821,12.3182,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",17.17,17.34,16.165,16.32,-1.175,-6.72,2591246.286405,34068,16.4243,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":107,"volume":623,"transactions":624,"vwap":625},"2026-08-05",17.38,17.745,17.125,17.495,-0.085,1212516.261336,21272,17.4346,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",17.98,16.53,17.58,-0.13,-0.73,1123434.003682,20611,17.3298,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",17.04,18.04,16.635,17.71,0.94,5.61,1381946.362701,21126,17.6199,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":427,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",16.55,16.86,16,16.77,1.21,739523.429108,14519,16.6379,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":72,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",16.5,16.79,16.13,16.57,0.42,1124203.069122,19881,16.5313,{"date":668,"open":669,"high":670,"low":671,"close":659,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",16.49,17.07,16.35,-0.17,-1.02,1188022.767732,22027,16.6599,{"date":678,"open":659,"high":679,"low":659,"close":680,"change":223,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",17.51,16.67,-0.95,989530.953406,16451,16.8954,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",16.27,17.5,16.83,0.78,4.86,1035326.472198,16969,16.9208,{"date":696,"open":652,"high":697,"low":651,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",16.96,16.05,-0.53,-3.2,913040.241422,15139,16.229,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":282,"volume":711,"transactions":712,"vwap":713},"2026-07-23",16.7,16.925,16.195,16.58,-0.1,805984.358116,13974,16.5549,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":264,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",16.54,16.98,16.02,16.68,1.52,1257035.876455,17510,16.4491,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",17.02,15.545,16.43,-0.15,-0.9,1274873.732449,18701,16.2154,{"date":735,"open":736,"high":737,"low":738,"close":709,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",17.3,17.375,16.56,-0.8,-4.6,728919.787811,13090,16.8469,{"date":745,"open":746,"high":747,"low":748,"close":618,"change":749,"percent_change":438,"volume":750,"transactions":9,"vwap":618},"2026-07-17",17.77,18.19,17.26,-0.86,1106200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",18.37,19.030001,17.84,18.24,0.01,0.05,1136900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",17.92,18.55,17.66,18.23,0.57,3.23,1347100,{"date":770,"open":771,"high":771,"low":772,"close":764,"change":773,"percent_change":66,"volume":774,"transactions":9,"vwap":764},"2026-07-14",17.88,17.19,-0.23,784700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",18.27,18.63,17.41,17.89,-0.38,-2.08,1123000,{"date":785,"open":688,"high":786,"low":607,"close":777,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":777},"2026-07-10",18.57,0.83,4.76,1278400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",16.91,17.83,16.87,17.44,0.19,1.1,1074500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":264,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-08",16.78,17.33,15.49,17.25,1.47,1756400,{"date":808,"open":809,"high":753,"low":792,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",18.049999,17,-1,-5.56,1179700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":163,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-06",18.69,18.77,17.87,18,-1.37,1059800,{"date":823,"open":824,"high":825,"low":793,"close":826,"change":72,"percent_change":212,"volume":827,"transactions":9,"vwap":826},"2026-07-02",18.51,18.65,18.25,1221800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",17.76,19.17,17.6,18.18,0.66,3.77,1536500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",18.13,18.28,16.94,17.52,-0.71,-3.89,1688400,{"date":847,"open":810,"high":848,"low":849,"close":765,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":765},"2026-06-29",19.8,16.73,4.44,32.2,6604100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",13.53,14.17,13.52,13.79,0.27,2,3507600,{"date":863,"open":864,"high":865,"low":866,"close":857,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":857},"2026-06-25",12.5,13.77,12.49,1.31,10.73,1458400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":859,"percent_change":302,"volume":876,"transactions":9,"vwap":875},"2026-06-24",11.91,12.68,11.84,12.21,1526400,{"date":878,"open":879,"high":880,"low":590,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",12.16,12.55,11.94,-0.43,-3.48,1141700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",13.56,13.64,12.24,12.37,-1.3,-9.51,1390800,{"date":895,"open":896,"high":897,"low":898,"close":425,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":425},"2026-06-18",13.33,13.73,13.13,0.54,4.11,2150300,{"date":903,"open":904,"high":905,"low":906,"close":898,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":898},"2026-06-17",13.91,14.36,13.01,-0.99,-7.01,1484700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",14.75,14.99,14.09,14.12,-0.45,-3.09,911100,{"date":920,"open":921,"high":922,"low":923,"close":434,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":434},"2026-06-15",14.5,14.65,14.08,0.44,3.11,1339500,{"date":928,"open":929,"high":930,"low":587,"close":931,"change":408,"percent_change":541,"volume":932,"transactions":9,"vwap":931},"2026-06-12",14.2,14.52,14.13,1217000,{"date":934,"open":935,"high":915,"low":936,"close":914,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":914},"2026-06-11",13.3,12.87,0.59,4.37,2262300,{"date":941,"open":942,"high":915,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",13.55,13.39,13.5,-0.44,-3.16,2773100,{"date":949,"open":950,"high":483,"low":951,"close":952,"change":699,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-09",14.59,13.68,13.94,-3.66,1908400,{"date":956,"open":559,"high":957,"low":958,"close":959,"change":333,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-08",14.76,13.98,14.47,0.98,1363400,{"date":963,"open":964,"high":965,"low":897,"close":518,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":518},"2026-06-05",15.31,15.48,-0.97,-6.34,1439700,{"date":970,"open":415,"high":971,"low":972,"close":973,"change":974,"percent_change":864,"volume":975,"transactions":9,"vwap":973},"2026-06-04",15.76,13.87,15.3,1.7,2149000,{"date":977,"open":978,"high":415,"low":979,"close":435,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":435},"2026-06-03",13.23,12.7,0.31,2.33,1822800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",12.95,13.31,12.48,13.29,0.02,0.15,1463700,{"date":993,"open":994,"high":988,"low":385,"close":995,"change":264,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-01",12.76,13.27,1.92,1589400,{"date":999,"open":1000,"high":579,"low":1001,"close":1002,"change":1003,"percent_change":781,"volume":1004,"transactions":9,"vwap":1002},"2026-05-29",13.15,12.86,13.02,-0.05,1410800,{"date":1006,"open":879,"high":1007,"low":1008,"close":1009,"change":292,"percent_change":571,"volume":1010,"transactions":9,"vwap":1009},"2026-05-28",13.58,12.05,13.07,1997800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",12,12.53,11.82,12.33,0.34,2.84,1644400,{"date":1021,"open":881,"high":890,"low":1022,"close":1023,"change":1024,"percent_change":797,"volume":1025,"transactions":9,"vwap":1023},"2026-05-26",11.69,11.99,0.13,1335400,{"date":1027,"open":1028,"high":1029,"low":874,"close":1030,"change":699,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-22",12.4,12.74,11.86,-4.28,1280000,{"date":1034,"open":1022,"high":864,"low":1035,"close":372,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":372},"2026-05-21",11.42,0.48,4.03,1859700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":872,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":872},"2026-05-20",11.4,12.04,11.13,0.53,4.66,1978600,{"date":1048,"open":1049,"high":1050,"low":220,"close":1051,"change":899,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",11.04,11.6,11.38,4.98,2249900,{"date":1055,"open":222,"high":239,"low":230,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",10.84,0.52,5.04,2312100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":281,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":281},"2026-05-15",11.39,11.54,10.31,-1.07,-9.39,2451300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1062,"change":1017,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1062},"2026-05-14",11.16,11.67,10.98,3.08,2316100,{"date":1076,"open":1072,"high":320,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",10.76,11.05,-0.07,-0.63,2061000,{"date":1083,"open":1084,"high":320,"low":1085,"close":354,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":354},"2026-05-12",10.06,10.05,1.16,11.65,3052600,{"date":1090,"open":253,"high":1091,"low":27,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-11",10.96,9.96,-0.84,-7.78,2477200,{"date":1097,"open":208,"high":341,"low":1098,"close":290,"change":1099,"percent_change":541,"volume":1100,"transactions":9,"vwap":290},"2026-05-08",10.43,0.03,2148200,{"date":1102,"open":1103,"high":1104,"low":241,"close":211,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":211},"2026-05-07",10.81,11.53,-0.19,-1.73,2792000,{"date":1109,"open":1070,"high":1110,"low":1111,"close":1091,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1091},"2026-05-06",11.46,10.21,-0.7,-6,5473200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",12.44,12.8,11.58,11.66,-0.76,-6.12,3187000,{"date":1125,"open":1126,"high":1127,"low":1030,"close":1128,"change":39,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-04",12.56,12.85,12.42,-1.74,1783400,{"date":1132,"open":864,"high":1133,"low":875,"close":385,"change":1017,"percent_change":522,"volume":1134,"transactions":9,"vwap":385},"2026-05-01",12.65,1415200,{"date":1136,"open":1137,"high":18,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",11.5,11.43,12.3,0.81,7.05,1841000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":699,"percent_change":345,"volume":1149,"transactions":9,"vwap":1148},"2026-04-29",11.92,12.1,11.19,11.49,2129300,{"date":1151,"open":889,"high":890,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",11.74,12.02,-0.27,-2.2,2466500,{"date":1158,"open":1137,"high":866,"low":1137,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-27",12.29,0.7,6.04,2328400,{"date":1164,"open":1165,"high":1087,"low":1147,"close":1166,"change":273,"percent_change":925,"volume":1167,"transactions":9,"vwap":1166},"2026-04-24",11.23,11.59,1743400,{"date":1169,"open":1170,"high":1023,"low":197,"close":1171,"change":53,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-23",11.75,11.24,-5.55,2206900,{"date":1175,"open":879,"high":187,"low":1015,"close":1176,"change":419,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-22",11.9,-1.16,2198000,{"date":1180,"open":1181,"high":1182,"low":351,"close":1042,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1042},"2026-04-21",12.89,13.49,-0.85,-6.59,2374400,{"date":1187,"open":1188,"high":1189,"low":1128,"close":1181,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1181},"2026-04-20",12.69,13.36,0.18,1.42,3707700,{"date":1194,"open":1195,"high":1002,"low":375,"close":1196,"change":989,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-17",12.98,12.71,0.16,4825100,{"date":1200,"open":567,"high":1201,"low":1202,"close":1188,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1188},"2026-04-16",14,11.61,-4.8,-27.44,14130300,{"date":1207,"open":842,"high":819,"low":748,"close":1208,"change":1209,"percent_change":960,"volume":1210,"transactions":9,"vwap":1208},"2026-04-15",17.49,0.17,1827200,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-14",16.26,17.43,17.32,1.24,7.71,1690000,{"date":1220,"open":517,"high":1221,"low":517,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-13",16.2,16.08,2.23,16.1,2112900,{"date":1227,"open":923,"high":1228,"low":587,"close":1229,"change":102,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-10",14.31,13.85,-2.12,2498500,{"date":1233,"open":454,"high":454,"low":580,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-09",14.15,-1.17,-7.64,1989800,{"date":1239,"open":1240,"high":709,"low":964,"close":466,"change":1017,"percent_change":1241,"volume":1242,"transactions":9,"vwap":466},"2026-04-08",16.21,2.27,1404700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":730,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-07",15.85,15.97,14.89,14.98,-5.67,1785900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":820,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-06",17.15,17.35,15.71,15.88,-7.94,1654900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":804,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":804},"2026-04-02",15.95,17.55,15.55,0.67,4.04,1180200,{"date":1268,"open":1269,"high":795,"low":1270,"close":709,"change":990,"percent_change":89,"volume":1271,"transactions":9,"vwap":709},"2026-04-01",16.72,16.47,2470500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":728,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":728},"2026-03-31",15.73,16.61,15.56,1.17,7.67,2101000,{"date":1281,"open":1247,"high":1282,"low":1283,"close":549,"change":1036,"percent_change":1284,"volume":1285,"transactions":9,"vwap":549},"2026-03-30",15.46,14.8,3.25,2557700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-27",15.35,15.78,14.45,14.78,-0.82,-5.26,2166200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",15.75,16.29,15.51,15.6,-0.41,-2.56,1612100,{"date":1305,"open":738,"high":1306,"low":803,"close":1307,"change":223,"percent_change":907,"volume":1308,"transactions":9,"vwap":1307},"2026-03-25",16.81,16.01,2005500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":781,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-24",16.19,17.2,16.12,16.17,-2.3,1797700,{"date":1318,"open":1222,"high":1319,"low":466,"close":649,"change":867,"percent_change":1320,"volume":1321,"transactions":9,"vwap":649},"2026-03-23",17.1,8.6,2550800,{"date":1323,"open":716,"high":1324,"low":71,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-20",16.63,15.24,-1.33,-8.03,3485700,{"date":1330,"open":1331,"high":650,"low":1332,"close":662,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":662},"2026-03-19",16.71,16.16,-0.46,-2.7,2312700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-18",18.61,18.7,17.030001,-2.09,-10.93,2742000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":805,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-17",17.86,19.72,17.78,19.12,8.33,1478100,{"date":1353,"open":1254,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-16",17.85,17.16,17.65,0.55,3.22,1365300,{"date":1361,"open":1362,"high":778,"low":1363,"close":1319,"change":1292,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1319},"2026-03-13",18.09,17.08,-4.58,1596900,{"date":1367,"open":1368,"high":756,"low":1369,"close":762,"change":710,"percent_change":1370,"volume":1371,"transactions":9,"vwap":762},"2026-03-12",17.7,17.37,-0.55,1890500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-11",19.01,19.16,17.9,18.02,-1.28,-6.63,1356500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-10",20.059999,20.13,18.92,19.3,-0.56,-2.82,1196400,{"date":1391,"open":1383,"high":1392,"low":1393,"close":1394,"change":966,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-09",20.24,19.24,19.86,-4.66,1605300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":127,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-06",20.85,20.9,19.97,20.83,-2.71,1177500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-05",20.7,21.93,20.65,21.41,0.22,1.04,1095100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-04",21.52,21.8,20.92,21.19,-0.29,-1.35,572600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-03",21.72,21.96,20.59,21.48,-1.12,-4.96,989800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":419,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-02",22.09,22.69,21.61,22.6,-0.62,858700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":408,"percent_change":1190,"volume":1446,"transactions":9,"vwap":1445},"2026-02-27",22.29,22.76,21.99,22.74,1089100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1080,"percent_change":1334,"volume":1453,"transactions":9,"vwap":1452},"2026-02-26",23.33,23.58,22.030001,22.7,1218300,{"date":1455,"open":1456,"high":1457,"low":1426,"close":1449,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1449},"2026-02-25",22.17,24.26,1.4,6.38,1269300,{"date":1462,"open":1463,"high":1464,"low":1399,"close":1408,"change":292,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1408},"2026-02-24",21.1,22.15,3.49,1168500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1419,"change":66,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1419},"2026-02-23",22.4,22.47,21.14,-5.74,1144700,{"date":1475,"open":1476,"high":1477,"low":1444,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-20",23.4,23.68,22.48,-1.13,-4.79,1654100,{"date":1483,"open":1484,"high":1485,"low":1476,"close":1486,"change":1370,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-19",24.4,24.6,23.61,-2.28,1041900,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":112,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-18",23.15,24.75,24.16,4.45,1080600,{"date":1497,"open":1498,"high":1499,"low":1452,"close":1500,"change":916,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-17",23.87,24.049999,23.13,-1.91,1984100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1450,"change":223,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1450},"2026-02-13",23.42,24.74,22.73,-0.67,2506200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-12",26.68,27.040001,21.65,23.74,-5.06,-17.57,4258900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1301,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-11",29.040001,29.4,27.49,28.8,-1.4,1204000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1003,"percent_change":672,"volume":1533,"transactions":9,"vwap":1532},"2026-02-10",29.56,30.5,29.11,29.21,970500,{"date":1535,"open":1532,"high":1536,"low":1537,"close":1538,"change":1197,"percent_change":1357,"volume":1539,"transactions":9,"vwap":1538},"2026-02-09",29.53,27.75,29.26,716700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":467,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-06",28.95,29.46,28.38,29.1,1.43,788200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1438,"percent_change":1230,"volume":1554,"transactions":9,"vwap":1553},"2026-02-05",28.99,29.97,28.42,28.69,1187100,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-04",28.39,29.73,29.31,1.33,4.75,923800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-03",27.58,29.19,27.35,27.98,0.33,1.19,868700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1036,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-02",27.15,27.93,26.5,27.65,1.77,780600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":158,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-30",27.02,27.39,26.72,27.17,-0.88,742500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-29",26.6,27.5,26.049999,27.41,0.62,2.31,889000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":344,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-28",26.99,27.51,25.81,26.79,-1.8,939100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1525,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-27",28.25,28.47,27.13,27.28,-4.88,883900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":937,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-26",27.89,28.88,27.57,28.68,2.1,765600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-23",30.13,30.25,27.99,28.09,-2.47,-8.08,1261000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-22",30.17,31.43,29.83,30.56,1.14,3.87,1573100,{"date":1640,"open":851,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-21",32.72,27.19,29.42,-3.31,-10.11,2569400,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":312,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-20",32.040001,33.44,32.73,-1.42,877500,{"date":1655,"open":1656,"high":26,"low":1657,"close":1658,"change":132,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-16",35.47,31.87,33.2,-6.16,1257700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1412,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-15",34.32,35.56,33.28,35.38,3.03,719700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1412,"percent_change":1675,"volume":1539,"transactions":9,"vwap":1674},"2026-01-14",33.14,34.43,32.95,34.34,3.12,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-13",33.17,33.91,32.65,33.3,-0.06,-0.18,783000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1420,"percent_change":749,"volume":1691,"transactions":9,"vwap":1690},"2026-01-12",33.73,33.98,32.09,33.36,978200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":333,"percent_change":663,"volume":1389,"transactions":9,"vwap":1697},"2026-01-09",33.61,34.45,33.45,33.65,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":333,"percent_change":663,"volume":1704,"transactions":9,"vwap":1703},"2026-01-08",32.88,33.8,32.5,33.51,886300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-07",32.44,33.53,31.83,33.37,0.87,2.68,1333800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1702,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1702},"2026-01-06",29.98,32.77,29.68,2.44,8.12,1419900,{"date":1723,"open":1724,"high":1624,"low":1724,"close":1725,"change":1726,"percent_change":1494,"volume":1727,"transactions":9,"vwap":1725},"2026-01-05",28.61,30.059999,1.28,807900,{"date":1729,"open":1730,"high":1731,"low":1575,"close":1732,"change":1411,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-02",28.86,29.13,28.78,0.77,530100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":386,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-31",29.27,29.35,28.43,28.56,-2.53,437000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-30",29.23,29.47,29.01,29.3,0,398900,{"date":1752,"open":1522,"high":1753,"low":1754,"close":1748,"change":1749,"percent_change":1749,"volume":1755,"transactions":9,"vwap":1748},"2025-12-29",29.62,28.89,498100,{"date":1757,"open":1553,"high":1746,"low":1557,"close":1748,"change":212,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1748},"2025-12-26",1.35,481700,{"date":1761,"open":1762,"high":1731,"low":1763,"close":1764,"change":323,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-24",28.62,28.45,28.91,1.12,388900,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-23",29.69,28.35,28.59,-1.22,-4.09,670300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":324,"volume":1782,"transactions":9,"vwap":1780},"2025-12-22",28.77,29.94,28.72,29.81,0.86,760600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1542,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1542},"2025-12-19",28.28,29.38,28.16,0.63,2.22,1279800,{"date":1792,"open":1793,"high":1794,"low":1787,"close":1795,"change":1065,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-18",29.82,30,28.32,-3.64,990100,{"date":1799,"open":1524,"high":1800,"low":1553,"close":1801,"change":1802,"percent_change":1578,"volume":1803,"transactions":9,"vwap":1801},"2025-12-17",29.51,29.39,0.51,789900,{"date":1805,"open":1806,"high":1801,"low":1807,"close":1616,"change":1683,"percent_change":1438,"volume":1808,"transactions":9,"vwap":1616},"2025-12-16",29.049999,28.34,908500,{"date":1810,"open":1550,"high":1643,"low":1811,"close":1812,"change":560,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-15",28.22,29.059999,0.9,1077900,{"date":1816,"open":1558,"high":1817,"low":1724,"close":1524,"change":749,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1524},"2025-12-12",29.92,-2.9,603300,{"date":1821,"open":1822,"high":1823,"low":1732,"close":1824,"change":1781,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-11",28.92,30.4,29.66,2.99,1344500,{"date":1828,"open":1829,"high":1521,"low":1830,"close":1524,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1524},"2025-12-10",27.44,27.38,1.36,4.96,1427500,{"date":1835,"open":1574,"high":1836,"low":1837,"close":1829,"change":541,"percent_change":112,"volume":1838,"transactions":9,"vwap":1829},"2025-12-09",27.76,26.84,868900,{"date":1840,"open":1841,"high":1785,"low":1609,"close":1842,"change":282,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-08",28,27.16,-2.16,824100,{"date":1846,"open":1626,"high":1847,"low":1600,"close":1836,"change":1682,"percent_change":39,"volume":1848,"transactions":9,"vwap":1836},"2025-12-05",28.3,705700,{"date":1850,"open":1851,"high":1625,"low":1852,"close":1853,"change":409,"percent_change":510,"volume":1854,"transactions":9,"vwap":1853},"2025-12-04",27.53,26.52,27.82,788000,{"date":1856,"open":1857,"high":1853,"low":1857,"close":1851,"change":175,"percent_change":835,"volume":1858,"transactions":9,"vwap":1851},"2025-12-03",26.53,1146600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1857,"change":758,"percent_change":796,"volume":1864,"transactions":9,"vwap":1857},"2025-12-02",26.71,26.89,26.31,879700,{"date":1866,"open":1867,"high":1567,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-01",26.98,26.25,26.48,-0.87,-3.18,747000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1567,"change":729,"percent_change":1370,"volume":1878,"transactions":9,"vwap":1567},"2025-11-28",27.42,27.56,27.030001,389600,{"date":1880,"open":1881,"high":1795,"low":1882,"close":1591,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1591},"2025-11-26",27.68,27.48,-0.64,-2.27,1404000,{"date":1887,"open":1842,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-25",28.37,26.9,28.14,1.56,5.87,1666600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1223,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-24",24.53,26.69,24.1,26.58,9.16,1924700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":88,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-21",22.43,24.63,22.02,24.35,14.27,1885800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":323,"percent_change":720,"volume":1916,"transactions":9,"vwap":1915},"2025-11-20",21.29,22.07,20.94,21.31,962200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1420,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-19",21.38,21.78,20.88,20.99,-1.36,997000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1190,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-18",20.89,21.6,20.31,21.28,0.85,1352100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1463,"change":158,"percent_change":1429,"volume":1938,"transactions":9,"vwap":1463},"2025-11-17",21.2,21.42,20.62,1081500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1093,"percent_change":458,"volume":1945,"transactions":9,"vwap":1944},"2025-11-14",21.37,21.47,20.42,21.34,1717700,{"date":1947,"open":1456,"high":1948,"low":1949,"close":1950,"change":1301,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-13",22.82,21.94,22.18,-1.81,1226500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1160,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-12",21.89,23.25,21.67,22.59,3.2,2428200,{"date":1962,"open":1963,"high":1464,"low":1964,"close":1955,"change":1965,"percent_change":262,"volume":1966,"transactions":9,"vwap":1955},"2025-11-11",19.68,19.5,2.16,3119500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1438,"percent_change":366,"volume":1973,"transactions":9,"vwap":1972},"2025-11-10",20.36,21.030001,19.58,19.73,2385200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1031,"volume":1981,"transactions":9,"vwap":1979},"2025-11-07",21.01,21.57,20.1,20.35,-0.91,3301400,{"date":1983,"open":1869,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-06",27.31,21.16,21.26,-6.11,-22.32,5441500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":301,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-05",27.29,28.01,26.55,27.37,0.88,1862100,{"date":1999,"open":2000,"high":1568,"low":1602,"close":1609,"change":127,"percent_change":1341,"volume":2001,"transactions":9,"vwap":1609},"2025-11-04",27.34,1289900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-03",27,27.92,26.37,27.71,0.72,2.67,1547900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1599,"change":1190,"percent_change":1264,"volume":2016,"transactions":9,"vwap":1599},"2025-10-31",26.65,27.3,26.17,1191500,{"date":2018,"open":1577,"high":2019,"low":1861,"close":2020,"change":1479,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-30",28.1,26.81,-4.04,1205200,{"date":2024,"open":2025,"high":2026,"low":1583,"close":2027,"change":163,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-29",28.15,28.63,27.94,-0.89,998800,{"date":2031,"open":1764,"high":1737,"low":2032,"close":2033,"change":66,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-28",28.08,28.19,-4.38,1112700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-27",30.51,30.79,29.28,29.48,-1.03,-3.38,953300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2038,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2038},"2025-10-24",30.26,30.84,29.88,0.71,2.38,1003400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2055,"change":1749,"percent_change":1749,"volume":2058,"transactions":9,"vwap":2055},"2025-10-23",29.8,30.85,29.57,1113000,{"date":2060,"open":1716,"high":2061,"low":2062,"close":2055,"change":2063,"percent_change":710,"volume":2064,"transactions":9,"vwap":2055},"2025-10-22",30.24,29.24,-0.03,1111400,{"date":2066,"open":2067,"high":2068,"low":1524,"close":1634,"change":787,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1634},"2025-10-21",29.030001,29.91,2.86,1073000,{"date":2072,"open":2073,"high":1793,"low":2074,"close":2075,"change":1711,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-20",28.58,28.36,29,3.09,1079600,{"date":2079,"open":2080,"high":1771,"low":2081,"close":2080,"change":1420,"percent_change":673,"volume":2082,"transactions":9,"vwap":2080},"2025-10-17",28.13,27.87,915000,{"date":2084,"open":2085,"high":1806,"low":2086,"close":1552,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1552},"2025-10-16",27.63,27.46,1.11,4.06,1480500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":1984,"change":1636,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1984},"2025-10-15",26.41,27.33,26.040001,4.36,909300,{"date":2098,"open":2099,"high":1899,"low":2099,"close":2015,"change":419,"percent_change":699,"volume":2100,"transactions":9,"vwap":2015},"2025-10-14",25.48,1077700,{"date":2102,"open":2103,"high":1829,"low":2104,"close":1863,"change":1682,"percent_change":773,"volume":2105,"transactions":9,"vwap":1863},"2025-10-13",26.77,26.29,1080200,{"date":2107,"open":1811,"high":2108,"low":2109,"close":2006,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2006},"2025-10-10",28.53,26.34,-1.69,-6.02,1377400,{"date":2114,"open":2115,"high":1626,"low":2116,"close":2117,"change":427,"percent_change":2008,"volume":2118,"transactions":9,"vwap":2117},"2025-10-09",27.81,27.45,28.059999,987400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":990,"percent_change":899,"volume":2125,"transactions":9,"vwap":2124},"2025-10-08",27.4,28.07,26.78,27.86,1123300,{"date":2127,"open":1763,"high":2128,"low":1577,"close":2007,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2007},"2025-10-07",29.08,-1.89,-6.39,1192600,{"date":2133,"open":2134,"high":2135,"low":1745,"close":2136,"change":781,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-06",29.9,30.49,29.6,-1.27,1251400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1716,"change":2144,"percent_change":1987,"volume":2145,"transactions":9,"vwap":1716},"2025-10-03",32.15,32.81,29.7,-1.95,2094800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-02",31.41,32.55,31.13,31.93,0.68,2.18,1652700,{"date":2156,"open":1745,"high":2157,"low":1731,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-01",31.54,31.25,1.8,6.11,1777300,{"date":2163,"open":2164,"high":1800,"low":2165,"close":2166,"change":766,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-30",28.6,28.49,29.45,1.97,1344600,{"date":2170,"open":1724,"high":2171,"low":1577,"close":1616,"change":1357,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1616},"2025-09-29",29.25,1.94,1379300,{"date":2175,"open":2176,"high":1888,"low":1512,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-26",26.91,28.33,1.79,6.74,1587500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":729,"percent_change":1387,"volume":2187,"transactions":9,"vwap":2186},"2025-09-25",26.18,26.59,25.95,26.54,1377900,{"date":2189,"open":1984,"high":2190,"low":2191,"close":1897,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1897},"2025-09-24",27.67,26.11,-0.75,-2.73,1220600,{"date":2196,"open":2197,"high":1532,"low":1829,"close":1829,"change":673,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1829},"2025-09-23",28.44,-3.58,1016800,{"date":2201,"open":2202,"high":2203,"low":1888,"close":2204,"change":117,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-22",28.76,28.97,28.46,-1.11,989500,{"date":2208,"open":2209,"high":2210,"low":1618,"close":1732,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1732},"2025-09-19",29.74,29.75,-0.96,-3.23,1676800,{"date":2215,"open":1737,"high":1551,"low":2216,"close":2209,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2209},"2025-09-18",28.82,1.01,3.52,1315200,{"date":2221,"open":1746,"high":2222,"low":2223,"close":2224,"change":739,"percent_change":1403,"volume":2225,"transactions":9,"vwap":2224},"2025-09-17",30.23,28.41,28.73,1224400,{"date":2227,"open":1545,"high":2228,"low":1764,"close":1536,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1536},"2025-09-16",30.28,0.61,2.11,1603800,{"date":2233,"open":2234,"high":2128,"low":2235,"close":1822,"change":273,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1822},"2025-09-15",28.75,28.24,1.23,1616100,{"date":2239,"open":1780,"high":2240,"low":2241,"close":2242,"change":820,"percent_change":1364,"volume":2243,"transactions":9,"vwap":2242},"2025-09-12",30.16,28.55,28.57,1150200,{"date":2245,"open":2085,"high":2246,"low":2247,"close":1778,"change":1595,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1778},"2025-09-11",30.01,27.62,8.36,1746500,{"date":2251,"open":2204,"high":2252,"low":2116,"close":2085,"change":476,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2085},"2025-09-10",28.83,-3.26,710400,{"date":2256,"open":2257,"high":2252,"low":2019,"close":1740,"change":2258,"percent_change":323,"volume":2259,"transactions":9,"vwap":1740},"2025-09-09",28.51,0.09,922600,{"date":2261,"open":1763,"high":1740,"low":1881,"close":1608,"change":46,"percent_change":632,"volume":2262,"transactions":9,"vwap":1608},"2025-09-08",878500,{"date":2264,"open":2122,"high":2171,"low":1841,"close":1618,"change":2265,"percent_change":1959,"volume":2266,"transactions":9,"vwap":1618},"2025-09-05",0.89,971400,{"date":2268,"open":1591,"high":2269,"low":2020,"close":2270,"change":1190,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-09-04",28.18,27.79,0.65,1068700,{"date":2274,"open":1847,"high":2275,"low":1882,"close":2276,"change":1883,"percent_change":1884,"volume":2277,"transactions":9,"vwap":2276},"2025-09-03",28.84,27.61,937500,{"date":2279,"open":2280,"high":2281,"low":1829,"close":1607,"change":945,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1607},"2025-09-02",27.95,28.48,-1.53,1277800,{"date":2285,"open":2032,"high":2171,"low":2286,"close":1553,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1553},"2025-08-29",27.91,0.69,2.46,1195400,{"date":2291,"open":1537,"high":2117,"low":2292,"close":1841,"change":2293,"percent_change":787,"volume":2294,"transactions":9,"vwap":1841},"2025-08-28",27.27,0.23,1286700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":729,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-27",27.74,28.4,27.54,27.77,-0.54,1361100,{"date":2304,"open":1577,"high":2235,"low":1593,"close":2005,"change":859,"percent_change":960,"volume":2305,"transactions":9,"vwap":2005},"2025-08-26",1762500,{"date":2307,"open":2308,"high":2308,"low":2309,"close":1577,"change":163,"percent_change":730,"volume":2310,"transactions":9,"vwap":1577},"2025-08-25",27.73,26.8,1471900,{"date":2312,"open":2313,"high":1811,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-22",26.47,25.92,27.9,2.24,8.73,1749000,{"date":2320,"open":2094,"high":2321,"low":2322,"close":2323,"change":437,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-21",26.16,25.43,25.66,-2.58,671000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2109,"change":1301,"percent_change":2282,"volume":2331,"transactions":9,"vwap":2109},"2025-08-20",26.7,26.88,25.91,846800,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-19",25.87,26.76,26.75,0.93,3.6,811000,{"date":2341,"open":2342,"high":1994,"low":2343,"close":2344,"change":254,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-18",25.93,25.67,25.82,-0.42,938700,{"date":2348,"open":2349,"high":1994,"low":2350,"close":2342,"change":146,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2342},"2025-08-15",26.28,25.69,-0.08,975500,{"date":2354,"open":2355,"high":1590,"low":2356,"close":2185,"change":1479,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2185},"2025-08-14",26.46,25.53,-4.17,895900,{"date":2360,"open":2322,"high":1609,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-13",25.09,27.08,1.89,7.5,1561100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-12",23.83,25.33,23.72,25.19,1.55,6.56,1095000,{"date":2376,"open":2368,"high":2377,"low":2378,"close":2379,"change":1154,"percent_change":1479,"volume":2380,"transactions":9,"vwap":2379},"2025-08-11",24.040001,23.2,23.64,1323800,{"date":2382,"open":1484,"high":2383,"low":2384,"close":2385,"change":344,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-08",24.46,23.7,23.91,-2.01,1057800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1484,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1484},"2025-08-07",23.44,24.44,23.11,0.96,4.1,1724700,{"date":2397,"open":2398,"high":2292,"low":2399,"close":2390,"change":158,"percent_change":255,"volume":2400,"transactions":9,"vwap":2390},"2025-08-06",27.26,23.28,2805600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":1477,"change":882,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1477},"2025-08-05",24.2,24.45,23.5,-1.78,2261100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-04",23.02,24.14,22.62,24.11,1.3,5.7,1839000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":46,"percent_change":1980,"volume":2423,"transactions":9,"vwap":2422},"2025-08-01",22.83,22.85,22.049999,22.81,1600700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2410,"change":2137,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2410},"2025-07-31",23.99,24.21,22.89,-5.23,1790400,{"date":2432,"open":2433,"high":2356,"low":2434,"close":2435,"change":531,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-30",25.44,24.22,24.29,-4.52,1396900,{"date":2439,"open":2440,"high":2183,"low":2441,"close":2433,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2433},"2025-07-29",25.94,25.15,-0.65,-2.49,1880900,{"date":2446,"open":1992,"high":1992,"low":2447,"close":2448,"change":891,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-07-28",26.08,26.09,-4.75,1442700,{"date":2452,"open":2186,"high":1875,"low":2453,"close":1583,"change":2454,"percent_change":1037,"volume":2455,"transactions":9,"vwap":1583},"2025-07-25",26.01,1.06,1200000,{"date":2457,"open":2104,"high":1567,"low":2458,"close":2459,"change":1154,"percent_change":673,"volume":2460,"transactions":9,"vwap":2459},"2025-07-24",26.2,26.33,1228900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":1590,"change":2454,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1590},"2025-07-23",26.15,26.97,25.86,4.15,1735200,{"date":2469,"open":2369,"high":2470,"low":2471,"close":2472,"change":301,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-22",26.67,25.32,25.54,0.95,1719900,{"date":2476,"open":2477,"high":2447,"low":2478,"close":2479,"change":729,"percent_change":397,"volume":2480,"transactions":9,"vwap":2479},"2025-07-21",25.55,25.25,25.3,1752300,{"date":2482,"open":2483,"high":2483,"low":2433,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-18",27.22,25.45,-1.23,-4.61,1506000,{"date":2489,"open":1992,"high":1537,"low":2490,"close":1512,"change":2028,"percent_change":2212,"volume":2491,"transactions":9,"vwap":1512},"2025-07-17",26.49,1841800,{"date":2493,"open":2494,"high":2495,"low":1610,"close":1617,"change":781,"percent_change":1923,"volume":2496,"transactions":9,"vwap":1617},"2025-07-16",28.040001,28.12,1296600,{"date":2498,"open":2499,"high":2500,"low":2270,"close":2280,"change":1980,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2280},"2025-07-15",29.12,29.36,-3.15,1131700,{"date":2504,"open":2505,"high":2505,"low":2074,"close":1730,"change":2506,"percent_change":1611,"volume":2507,"transactions":9,"vwap":1730},"2025-07-14",30.030001,-1.48,1160400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-11",31.18,31.31,30.1,30.34,-1.21,-3.84,924700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":146,"percent_change":1682,"volume":2523,"transactions":9,"vwap":2522},"2025-07-10",31.59,32.7,31.21,31.55,1048800,{"date":2525,"open":2526,"high":2527,"low":1623,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-09",30.77,31.8,31.57,0.75,2.43,1193900,{"date":2533,"open":1748,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-08",31.08,29.22,30.82,1.6,5.48,1555700,{"date":2541,"open":2542,"high":2543,"low":2252,"close":2535,"change":966,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2535},"2025-07-07",29.72,30.32,-3.21,1395300,{"date":2547,"open":1624,"high":1823,"low":2548,"close":2549,"change":757,"percent_change":1099,"volume":2550,"transactions":9,"vwap":2549},"2025-07-03",29.67,30.19,999300,{"date":2552,"open":2553,"high":2543,"low":1753,"close":2554,"change":212,"percent_change":867,"volume":2555,"transactions":9,"vwap":2554},"2025-07-02",29.76,30.18,1213800,{"date":2557,"open":1739,"high":2158,"low":1739,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-01",29.79,0.97,3.37,1353500,{"date":2563,"open":2564,"high":1634,"low":2242,"close":2216,"change":1003,"percent_change":672,"volume":2565,"transactions":9,"vwap":2216},"2025-06-30",28.98,1673800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1209,"percent_change":937,"volume":2572,"transactions":9,"vwap":2571},"2025-06-27",28.65,28.96,28.11,28.87,10817000,{"date":2574,"open":2032,"high":2575,"low":2005,"close":2576,"change":937,"percent_change":1619,"volume":2577,"transactions":9,"vwap":2576},"2025-06-26",28.74,28.7,1292500,{"date":2579,"open":1618,"high":1618,"low":2121,"close":2570,"change":1387,"percent_change":2144,"volume":2580,"transactions":9,"vwap":2570},"2025-06-25",995000,{"date":2582,"open":2583,"high":2584,"low":1565,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-06-24",27.97,28.81,28.67,1.02,3.69,1233500,{"date":2590,"open":2591,"high":2592,"low":2176,"close":1577,"change":781,"percent_change":1923,"volume":2593,"transactions":9,"vwap":1577},"2025-06-23",27.69,28.02,1113800,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":102,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-20",28.79,27.64,28.030001,-1.06,1522000,{"date":2602,"open":1841,"high":2241,"low":2603,"close":2177,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2177},"2025-06-18",27.84,0.3,1.07,1210400,{"date":2608,"open":2571,"high":1566,"low":2592,"close":2598,"change":2609,"percent_change":2610,"volume":2507,"transactions":9,"vwap":2598},"2025-06-17",-1.19,-4.07,{"date":2612,"open":2128,"high":2613,"low":1777,"close":2535,"change":323,"percent_change":2087,"volume":2614,"transactions":9,"vwap":2535},"2025-06-16",29.84,937000,{"date":2616,"open":2617,"high":2057,"low":1740,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-06-13",29.02,28.9,-0.98,-3.28,928000,{"date":2623,"open":2048,"high":2048,"low":2210,"close":2049,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2049},"2025-06-12",-1.09,-3.52,738700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":758,"percent_change":1197,"volume":2633,"transactions":9,"vwap":2632},"2025-06-11",31.040001,31.45,30.47,30.97,1111500,{"date":2635,"open":2135,"high":2636,"low":2047,"close":2637,"change":2050,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-10",31.44,30.92,2.35,822900,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2152,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-09",30.33,30.94,29.89,30.21,2.3,1027800,{"date":2649,"open":2645,"high":2650,"low":1812,"close":1536,"change":365,"percent_change":2651,"volume":2652,"transactions":9,"vwap":1536},"2025-06-06",30.57,-1.24,912100,{"date":2654,"open":2655,"high":2656,"low":2553,"close":2134,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2134},"2025-06-05",31.2,31.38,-1.18,-3.8,1106600,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2534,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2534},"2025-06-04",30.22,32.28,0.79,2.61,1119700,{"date":2668,"open":2669,"high":2670,"low":1538,"close":2671,"change":2672,"percent_change":1965,"volume":2673,"transactions":9,"vwap":2671},"2025-06-03",29.71,30.59,30.29,0.64,986100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":673,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-06-02",30.45,30.54,29.43,29.65,-3.33,881500,{"date":2683,"open":2684,"high":2685,"low":2240,"close":2686,"change":2351,"percent_change":21,"volume":2687,"transactions":9,"vwap":2686},"2025-05-30",30.65,30.78,30.67,1323700,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":681,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-29",32.11,30.35,30.75,-3,939600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":924,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-28",31.4,31.95,30.76,31.7,1.41,1483200,{"date":2704,"open":2705,"high":2706,"low":2645,"close":2707,"change":720,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-27",30.61,31.88,31.26,5.11,1568200,{"date":2711,"open":2712,"high":2713,"low":1748,"close":2209,"change":945,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2209},"2025-05-23",29.85,30.9,-1.46,1381900,{"date":2717,"open":1746,"high":2631,"low":2535,"close":2554,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2554},"2025-05-22",0.6,2.03,1551700,{"date":2722,"open":2723,"high":2698,"low":1746,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-05-21",31.86,29.58,-2.8,-8.65,1255500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1105,"percent_change":127,"volume":2734,"transactions":9,"vwap":2733},"2025-05-20",32.49,32.66,32.02,32.38,872100,{"date":2736,"open":1717,"high":2737,"low":2738,"close":2739,"change":2028,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-19",33,32.23,32.57,-2.66,992200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":190,"percent_change":2414,"volume":2748,"transactions":9,"vwap":2747},"2025-05-16",33.080002,33.6,32.33,33.46,1056500,{"date":2750,"open":2751,"high":2752,"low":1689,"close":2753,"change":233,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-15",33.12,33.42,33.029999,-1.55,1402700,{"date":2757,"open":2758,"high":2759,"low":1708,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-05-14",35.12,35.46,33.55,-1.96,-5.52,1260900,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1501,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-05-13",37.33,37.75,35.37,35.51,-5.1,1595900,{"date":2773,"open":2774,"high":178,"low":2775,"close":2776,"change":2777,"percent_change":324,"volume":2778,"transactions":9,"vwap":2776},"2025-05-12",37.84,37.3,37.42,1.08,1845400,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":122,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-09",36.95,35.45,36.34,-0.33,3252800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-08",28.66,37.24,28.54,36.46,10.61,41.04,6902900,{"date":2796,"open":2797,"high":1984,"low":2798,"close":2799,"change":2800,"percent_change":151,"volume":2801,"transactions":9,"vwap":2799},"2025-05-07",26.030001,25.65,25.85,-0.09,4297100,{"date":2803,"open":1593,"high":1593,"low":2804,"close":2440,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2440},"2025-05-06",25.84,-1.75,-6.32,2389400,{"date":2809,"open":2075,"high":2499,"low":2810,"close":2591,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2591},"2025-05-05",27.59,-1.43,-4.91,2032600,{"date":2815,"open":2165,"high":2166,"low":2117,"close":2499,"change":1216,"percent_change":1494,"volume":2816,"transactions":9,"vwap":2499},"2025-05-02",1332800,{"date":2818,"open":2819,"high":1795,"low":1523,"close":2820,"change":2258,"percent_change":323,"volume":2821,"transactions":9,"vwap":2820},"2025-05-01",28.049999,27.88,1302100,{"date":2823,"open":1807,"high":1807,"low":1567,"close":2270,"change":82,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2270},"2025-04-30",-2.76,1406700,{"date":2827,"open":1521,"high":1545,"low":2598,"close":2073,"change":781,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2073},"2025-04-29",-1.31,1395200,{"date":2831,"open":1847,"high":2617,"low":2583,"close":2569,"change":1711,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2569},"2025-04-28",3.1,1588400,{"date":182,"open":1577,"high":2281,"low":1567,"close":1626,"change":924,"percent_change":2835,"volume":2836,"transactions":9,"vwap":1626},1.59,1191000]