[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRGO":3,"homepage-market-summary":33,"stock-historical-PRGO":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PRGO","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},"PERRIGO COMPANY PLC","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Perrigo is a pure-play consumer healthcare product manufacturer and distributor. In North America (two-thirds of total sales), the firm's product mix is anchored in private-label consumer health goods, which are sold to major retailers like Walmart, Amazon, Costco, and CVS. It plays in a number of over-the-counter categories including pain, skincare, women's health, and nutrition. Perrigo also competes in Europe, Australia, and parts of Asia, where it primarily generates revenue through its national brands, including Compeed, Solpadeine, Coldrex, and ellaOne.","8,100","Dublin 2, L2",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.9725,1.16,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":21,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},14.55,14,14.615,0.55,3.93,1906540.731392,20131,14.4236,22.02,9.23,3217708.1547626574,41.6,8762,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":14,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":14},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":29,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},28.44,2671214,974993046.845427,-42.31,"2025-04-25",[186,187,197,208,219,228,238,248,258,269,279,288,297,307,318,328,337,344,355,364,374,383,393,403,412,423,433,442,452,461,471,479,488,497,507,517,527,537,546,554,565,575,586,595,605,615,626,635,645,653,663,673,684,693,703,713,722,732,739,747,755,763,769,777,784,791,798,804,811,817,824,830,837,844,852,857,863,869,878,884,889,897,902,909,916,923,929,934,937,942,949,954,961,967,975,982,990,995,1000,1005,1010,1017,1022,1027,1032,1039,1047,1055,1063,1071,1079,1085,1092,1098,1106,1113,1119,1123,1130,1134,1138,1145,1150,1155,1159,1166,1169,1173,1176,1181,1185,1190,1196,1203,1210,1216,1223,1228,1236,1241,1247,1253,1259,1265,1270,1275,1281,1285,1289,1294,1300,1304,1312,1320,1328,1336,1343,1349,1355,1361,1368,1372,1376,1381,1386,1390,1397,1402,1407,1411,1417,1423,1428,1433,1439,1444,1449,1454,1459,1464,1469,1476,1482,1487,1493,1499,1505,1508,1513,1519,1523,1527,1532,1537,1544,1548,1551,1555,1560,1564,1572,1578,1583,1590,1594,1600,1604,1608,1614,1621,1626,1630,1635,1640,1646,1649,1655,1659,1665,1671,1677,1683,1687,1690,1694,1698,1703,1706,1710,1713,1718,1725,1733,1740,1748,1756,1764,1771,1778,1785,1792,1798,1805,1810,1816,1822,1828,1835,1841,1847,1854,1860,1866,1873,1880,1886,1893,1900,1906,1913,1922,1927,1934,1941,1944,1951,1957,1964,1970,1975,1983,1988,1993,1999,2005,2012,2019,2025,2031,2037,2045,2052,2060,2066,2073,2079,2085,2094,2099,2104,2108,2114,2121,2127,2132,2137,2144,2152,2159,2168,2175,2182,2190,2195,2202,2210,2219,2224,2231,2238,2246,2254,2261,2268,2274,2281,2285,2291,2295,2301,2305,2312,2317,2323,2328,2335,2341,2345,2350,2358,2362,2367,2372,2379,2387,2393,2399,2405,2411,2415,2419,2423,2428,2433,2438,2443,2449,2453,2460,2464,2469,2475,2480,2484,2488,2494,2500,2506,2514,2520,2528,2534,2540,2546,2551],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",14.57,14.63,13.91,-0.44,-3.05,2035381.750755,23825,14.105,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",14.2,14.575,14.02,14.44,0.18,1.26,1878425.49391,20831,14.4119,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",14.18,14.8,14.12,14.26,0.24,1.71,2168945.346227,24334,14.3633,{"date":220,"open":221,"high":222,"low":201,"close":201,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",14.72,14.87,-0.74,-5.01,2635630.051971,24084,14.2763,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":160,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",15.07,15.14,14.73,14.76,-1.6,2548739.806744,21401,14.8393,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":55,"volume":245,"transactions":246,"vwap":247},"2026-09-29",15.13,15.195,14.835,15,-0.1,2598618.238132,24844,15.0296,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":119,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",15.21,15.43,14.895,15.1,-2.08,2889415.62662,31740,15.0619,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",14.81,15.69,14.22,15.42,0.74,5.04,4279730.086265,36931,15.2511,{"date":270,"open":271,"high":253,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",13.87,13.84,14.68,0.84,6.07,7734122.775455,56682,14.7821,{"date":280,"open":262,"high":281,"low":282,"close":272,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",14.46,13.755,-0.47,-3.28,1455767.8424,19874,13.9361,{"date":289,"open":199,"high":290,"low":291,"close":292,"change":203,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",14.445,14.16,14.31,1.27,2322380.910063,24884,14.3063,{"date":298,"open":299,"high":262,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",13.995,13.61,14.13,0.57,4.2,1709346.021887,22179,14.0375,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",13.45,13.67,13.15,13.56,0.08,0.59,6878268.472641,31288,13.5213,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":192,"volume":325,"transactions":326,"vwap":327},"2026-09-17",13.75,13.81,13.27,13.48,-0.06,2247845.881965,26256,13.4468,{"date":329,"open":330,"high":272,"low":331,"close":332,"change":148,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",13.66,13.35,13.54,-0.15,2105783.843655,24198,13.5757,{"date":338,"open":310,"high":339,"low":309,"close":312,"change":340,"percent_change":55,"volume":341,"transactions":342,"vwap":343},"2026-09-15",13.82,-0.09,2280523.622154,27597,13.6363,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",13.7,14.275,13.59,13.65,-0.01,-0.07,1925207.29393,21980,13.8135,{"date":356,"open":357,"high":358,"low":359,"close":330,"change":74,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",13.57,13.76,13.5,0.52,1828693.26531,21993,13.6611,{"date":365,"open":366,"high":367,"low":368,"close":348,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",14.23,14.48,13.565,-0.75,-5.23,1982972.603702,26019,13.7543,{"date":375,"open":376,"high":273,"low":377,"close":378,"change":160,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",14.66,14.1825,14.34,-1.65,2701997.242909,23891,14.3425,{"date":384,"open":260,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",14.89,14.475,14.58,-0.34,-2.28,3061989.169127,27793,14.6067,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",14.07,14.995,14.92,0.65,4.56,2197095.078394,23404,14.7921,{"date":404,"open":405,"high":211,"low":406,"close":407,"change":41,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",14.71,14.095,14.27,-1.52,1873661.061612,21444,14.2425,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",14.45,14.85,14.3,14.49,0.06,0.42,2686208.077503,27172,14.622,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":48,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",14.52,14.9,14.315,14.43,-1.43,3690451.592848,22072,14.4686,{"date":434,"open":378,"high":435,"low":213,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",14.7,14.64,0.16,1.1,2471967.644285,23371,14.5999,{"date":443,"open":444,"high":445,"low":446,"close":367,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",14.09,14.565,14.002,0.11,0.77,2604344.555041,22990,14.4266,{"date":453,"open":190,"high":454,"low":291,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",14.65,14.37,-0.39,-2.64,2736753.694714,26991,14.3904,{"date":462,"open":463,"high":464,"low":465,"close":233,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",14.505,14.795,14.38,0.28,1.93,2602663.946008,27562,14.6461,{"date":472,"open":262,"high":436,"low":473,"close":367,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",14.01,0.21,1.47,3167366.49848,27974,14.4067,{"date":480,"open":210,"high":481,"low":482,"close":407,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",14.35,14.04,0.02,0.14,2105244.642665,27095,14.2138,{"date":489,"open":490,"high":213,"low":491,"close":492,"change":23,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",13.68,13.52,14.25,4.01,2603136.19931,25118,14.0534,{"date":498,"open":499,"high":500,"low":501,"close":346,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",13.71,13.945,13.49,-0.26,-1.86,2370442.54052,25443,13.7503,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",13.19,13.965,13.96,0.99,7.63,2566953.133281,26547,13.7471,{"date":518,"open":519,"high":509,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",12.96,12.8,12.97,0.15,1.17,2182409.777238,20764,13.0098,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":41,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",13.04,13.2123,12.81,12.82,-1.69,2137318.981626,24203,12.9386,{"date":538,"open":539,"high":540,"low":541,"close":529,"change":474,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",12.72,13.06,12.61,1.64,2062426.972924,25203,12.9039,{"date":547,"open":520,"high":548,"low":549,"close":550,"change":484,"percent_change":438,"volume":551,"transactions":552,"vwap":553},"2026-08-13",13.075,12.505,12.83,2527409.94676,26132,12.7592,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",12.58,12.76,12.16,12.69,-0.16,-1.25,2361123.418898,28854,12.5472,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":474,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",12.53,12.945,12.42,12.85,1.66,2270909.80118,24637,12.7537,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",12.63,12.78,12.36,12.64,-0.2,-1.56,2006020.370227,26209,12.5679,{"date":587,"open":588,"high":529,"low":569,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",12.73,12.84,0.3,2.39,2107029.148409,28149,12.869,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",13.2,12.37,12.54,-0.73,-5.5,4263072.231221,45886,12.5868,{"date":606,"open":607,"high":608,"low":609,"close":322,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",12.62,13.655,12.611,2.49,23.1,8176010.9982,84869,13.2914,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",10.54,10.79,10.355,10.78,0.1,0.94,2859613.273742,30622,10.6571,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":302,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",10.31,10.7,10.68,5.64,3288520.395226,33678,10.5583,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":581,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",10.24,10.33,10.005,10.11,-1.94,2880075.419725,30002,10.1218,{"date":646,"open":647,"high":648,"low":637,"close":628,"change":124,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",10.4,10.46,-1.15,2696091.588315,29779,10.3274,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":204,"volume":660,"transactions":661,"vwap":662},"2026-07-29",10.19,10.57,10.17,10.43,0.13,3889070.310298,33026,10.3938,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":437,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",10.35,10.63,10.145,10.3,1.58,2696658.902272,27367,10.2738,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",10.32,10.5,10.13,10.14,0.05,0.5,3139019.23291,32368,10.3023,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":350,"percent_change":244,"volume":690,"transactions":691,"vwap":692},"2026-07-24",10.18,10.41,10.03,10.09,2544847.762595,28978,10.1619,{"date":694,"open":668,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",10.3109,9.86,10.1,-0.37,-3.53,3013472.361614,27502,10.0312,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",10.65,10.8,10.44,10.47,0,2798515.411691,27363,10.5931,{"date":714,"open":715,"high":716,"low":717,"close":708,"change":124,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",10.49,10.66,10.28,-1.13,1849363.25596,19216,10.4529,{"date":723,"open":724,"high":725,"low":658,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",10.81,10.83,10.59,-0.13,-1.21,2333452.542521,25717,10.5996,{"date":733,"open":734,"high":735,"low":676,"close":736,"change":192,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-17",11.09,11.36,10.72,-3.94,2668500,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",10.29,11.18,11.16,1.01,9.95,3039200,{"date":748,"open":749,"high":665,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",9.93,9.91,10.15,0.25,2.53,2645500,{"date":756,"open":697,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-14",10.2,9.81,9.9,-0.27,-2.65,2635000,{"date":764,"open":765,"high":707,"low":640,"close":657,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":657},"2026-07-13",10.27,-0.05,-0.49,2818800,{"date":770,"open":771,"high":772,"low":657,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",10.56,10.67,10.22,-0.19,-1.83,3394100,{"date":778,"open":687,"high":779,"low":780,"close":687,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":687},"2026-07-09",10.82,10.38,-0.11,-1.05,2765600,{"date":785,"open":786,"high":786,"low":648,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",11.2,10.52,-0.67,-5.99,2864800,{"date":792,"open":793,"high":794,"low":795,"close":793,"change":621,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-07-07",11.19,11.59,11.06,0.9,3753200,{"date":799,"open":800,"high":801,"low":620,"close":734,"change":74,"percent_change":802,"volume":803,"transactions":9,"vwap":734},"2026-07-06",11,11.24,0.64,2527900,{"date":805,"open":715,"high":806,"low":707,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",11.05,11.02,0.71,6.89,3336000,{"date":812,"open":676,"high":813,"low":814,"close":628,"change":815,"percent_change":98,"volume":816,"transactions":9,"vwap":628},"2026-07-01",10.58,10.21,-0.08,5444100,{"date":818,"open":751,"high":716,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",10.01,10.39,0.34,3.38,3922700,{"date":825,"open":759,"high":826,"low":827,"close":828,"change":621,"percent_change":744,"volume":829,"transactions":9,"vwap":828},"2026-06-29",10.08,9.56,10.05,4356400,{"date":831,"open":832,"high":773,"low":833,"close":745,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":745},"2026-06-26",9.67,9.66,0.27,2.79,22384200,{"date":838,"open":696,"high":839,"low":840,"close":841,"change":815,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-25",10.04,9.6,9.68,-0.82,2656300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":834,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-24",9.57,9.83,9.53,9.76,2.85,2744000,{"date":853,"open":833,"high":849,"low":854,"close":855,"change":781,"percent_change":649,"volume":856,"transactions":9,"vwap":855},"2026-06-23",9.4,9.49,3340300,{"date":858,"open":640,"high":757,"low":859,"close":840,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":840},"2026-06-22",9.58,-0.65,-6.34,2641300,{"date":864,"open":828,"high":865,"low":847,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",10.25,0.09,0.89,5131300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",10.6,10.77,10.02,10.16,-0.51,-4.78,3162200,{"date":879,"open":629,"high":880,"low":666,"close":772,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":772},"2026-06-16",10.9,-0.03,-0.28,2297000,{"date":885,"open":793,"high":886,"low":726,"close":629,"change":887,"percent_change":457,"volume":888,"transactions":9,"vwap":629},"2026-06-15",11.38,-0.29,2725900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":866,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-12",11.07,11.33,10.85,10.99,0.83,3243200,{"date":898,"open":793,"high":793,"low":899,"close":880,"change":760,"percent_change":900,"volume":901,"transactions":9,"vwap":880},"2026-06-11",10.55,-2.42,3561400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":350,"percent_change":340,"volume":908,"transactions":9,"vwap":907},"2026-06-10",11.14,11.77,10.98,11.17,5613400,{"date":910,"open":800,"high":911,"low":912,"close":742,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":742},"2026-06-09",11.58,10.89,-0.43,-3.7,5207400,{"date":917,"open":880,"high":918,"low":893,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",11.95,11.61,0.78,7.2,5013000,{"date":924,"open":772,"high":925,"low":926,"close":725,"change":437,"percent_change":927,"volume":928,"transactions":9,"vwap":725},"2026-06-05",10.87,10.62,1.5,2999200,{"date":930,"open":705,"high":925,"low":931,"close":772,"change":474,"percent_change":932,"volume":933,"transactions":9,"vwap":772},"2026-06-04",10.36,2.01,2569100,{"date":935,"open":931,"high":708,"low":655,"close":648,"change":709,"percent_change":709,"volume":936,"transactions":9,"vwap":648},"2026-06-03",2338500,{"date":938,"open":871,"high":872,"low":939,"close":648,"change":104,"percent_change":940,"volume":941,"transactions":9,"vwap":648},"2026-06-02",10.26,-2.79,3504500,{"date":943,"open":944,"high":945,"low":813,"close":946,"change":887,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-01",10.96,11.12,10.76,-2.62,2643400,{"date":950,"open":904,"high":951,"low":807,"close":806,"change":456,"percent_change":952,"volume":953,"transactions":9,"vwap":806},"2026-05-29",11.41,-3.41,2351700,{"date":955,"open":891,"high":956,"low":957,"close":958,"change":466,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-28",11.51,10.95,11.44,2.51,2366700,{"date":962,"open":963,"high":886,"low":957,"close":743,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":743},"2026-05-27",10.97,0.36,3.33,3417100,{"date":968,"open":969,"high":970,"low":971,"close":706,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":706},"2026-05-26",11.34,11.45,10.75,-0.42,-3.74,3060900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":727,"percent_change":649,"volume":981,"transactions":9,"vwap":980},"2026-05-22",11.42,11.56,11.11,11.22,2283500,{"date":983,"open":984,"high":886,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-21",11.04,10.88,11.35,0.19,1.7,2240400,{"date":991,"open":813,"high":793,"low":992,"close":743,"change":23,"percent_change":993,"volume":994,"transactions":9,"vwap":743},"2026-05-20",10.53,5.18,2417900,{"date":996,"open":997,"high":779,"low":992,"close":998,"change":351,"percent_change":55,"volume":999,"transactions":9,"vwap":998},"2026-05-19",10.69,10.61,2530600,{"date":1001,"open":997,"high":957,"low":1002,"close":630,"change":74,"percent_change":1003,"volume":1004,"transactions":9,"vwap":630},"2026-05-18",10.64,0.66,2276100,{"date":1006,"open":736,"high":880,"low":787,"close":998,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":998},"2026-05-15",-0.23,-2.12,2437200,{"date":1011,"open":1012,"high":1013,"low":779,"close":1014,"change":351,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-14",11.01,11.21,10.84,-0.64,2845000,{"date":1018,"open":979,"high":801,"low":725,"close":1019,"change":48,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",10.91,-1.89,2266100,{"date":1023,"open":807,"high":1024,"low":957,"close":945,"change":679,"percent_change":1025,"volume":1026,"transactions":9,"vwap":945},"2026-05-12",11.23,0.45,2947300,{"date":1028,"open":1029,"high":1029,"low":806,"close":891,"change":1015,"percent_change":1030,"volume":1031,"transactions":9,"vwap":891},"2026-05-11",11.84,-5.47,2628100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":350,"percent_change":340,"volume":1038,"transactions":9,"vwap":1037},"2026-05-08",11.78,11.98,11.52,11.71,2450500,{"date":1040,"open":1041,"high":1042,"low":1037,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",12.21,12.35,11.72,-0.54,-4.4,2698600,{"date":1048,"open":1049,"high":556,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-06",12.27,11.6,12.26,0.62,5.33,4414300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":752,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-05",11.46,11.67,11.31,11.64,2.19,2470400,{"date":1064,"open":1065,"high":1066,"low":886,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-04",11.89,11.94,11.39,-0.53,-4.45,1736200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":313,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-01",11.96,12.01,11.73,11.92,0.68,1728500,{"date":1080,"open":886,"high":1081,"low":1082,"close":1029,"change":23,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1029},"2026-04-30",11.99,11.32,4.87,2389500,{"date":1086,"open":956,"high":1087,"low":1088,"close":1089,"change":41,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",11.62,11.26,11.29,-1.91,1752800,{"date":1093,"open":1094,"high":1095,"low":886,"close":956,"change":483,"percent_change":1096,"volume":1097,"transactions":9,"vwap":956},"2026-04-28",11.54,11.7,0.17,1734200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":940,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",11.8,12.05,11.48,11.49,-0.33,2838700,{"date":1107,"open":905,"high":1108,"low":1109,"close":1110,"change":659,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-24",11.88,11.63,11.82,1.11,2060900,{"date":1114,"open":1029,"high":1115,"low":1057,"close":1116,"change":727,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-23",12,11.69,-1.1,2111000,{"date":1120,"open":1110,"high":1101,"low":1121,"close":1110,"change":866,"percent_change":448,"volume":1122,"transactions":9,"vwap":1110},"2026-04-22",11.65,2098500,{"date":1124,"open":1125,"high":1126,"low":1060,"close":1075,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1075},"2026-04-21",12.04,12.13,-0.31,-2.57,2107500,{"date":1131,"open":1058,"high":1126,"low":1058,"close":1125,"change":214,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1125},"2026-04-20",2.03,1876900,{"date":1135,"open":1060,"high":1065,"low":794,"close":1100,"change":1136,"percent_change":965,"volume":1137,"transactions":9,"vwap":1100},"2026-04-17",0.38,1879100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":977,"change":1143,"percent_change":866,"volume":1144,"transactions":9,"vwap":977},"2026-04-16",11.43,11.55,11.28,0.01,1536600,{"date":1146,"open":1036,"high":1147,"low":1088,"close":951,"change":324,"percent_change":1148,"volume":1149,"transactions":9,"vwap":951},"2026-04-15",11.57,-0.52,2055500,{"date":1151,"open":986,"high":1109,"low":980,"close":1152,"change":437,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-14",11.47,1.41,2171400,{"date":1156,"open":998,"high":892,"low":647,"close":1059,"change":1025,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1059},"2026-04-13",4.14,3064600,{"date":1160,"open":1161,"high":906,"low":716,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-10",10.71,10.86,0.26,2.45,1937900,{"date":1167,"open":716,"high":618,"low":648,"close":871,"change":1007,"percent_change":1008,"volume":1168,"transactions":9,"vwap":871},"2026-04-09",2189400,{"date":1170,"open":894,"high":734,"low":716,"close":725,"change":834,"percent_change":1171,"volume":1172,"transactions":9,"vwap":725},"2026-04-08",2.56,3360300,{"date":1174,"open":705,"high":886,"low":676,"close":771,"change":881,"percent_change":882,"volume":1175,"transactions":9,"vwap":771},"2026-04-07",6966100,{"date":1177,"open":736,"high":985,"low":1178,"close":726,"change":502,"percent_change":1179,"volume":1180,"transactions":9,"vwap":726},"2026-04-06",10.51,-2.4,3965700,{"date":1182,"open":1162,"high":1082,"low":736,"close":893,"change":333,"percent_change":1183,"volume":1184,"transactions":9,"vwap":893},"2026-04-02",-1.36,3146700,{"date":1186,"open":706,"high":1187,"low":705,"close":800,"change":1163,"percent_change":1188,"volume":1189,"transactions":9,"vwap":800},"2026-04-01",11.25,2.42,5888200,{"date":1191,"open":1192,"high":706,"low":847,"close":1193,"change":1194,"percent_change":715,"volume":1195,"transactions":9,"vwap":1193},"2026-03-31",9.87,10.74,1.02,5033100,{"date":1197,"open":1198,"high":847,"low":1199,"close":1200,"change":987,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-30",9.62,9.41,9.72,1.99,3049500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":848,"change":522,"percent_change":1208,"volume":1209,"transactions":9,"vwap":848},"2026-03-27",9.32,9.64,9.25,1.6,2850300,{"date":1211,"open":1212,"high":839,"low":1213,"close":1213,"change":1127,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-26",9.61,9.38,-3.2,3114000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":679,"percent_change":360,"volume":1222,"transactions":9,"vwap":1221},"2026-03-25",9.88,9.99,9.43,9.69,2496300,{"date":1224,"open":854,"high":758,"low":1225,"close":1206,"change":74,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1206},"2026-03-24",9.31,0.73,3767800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":846,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":846},"2026-03-23",9.5,9.78,9.33,0.32,3.46,3552800,{"date":1237,"open":1212,"high":833,"low":29,"close":1207,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1207},"2026-03-20",-0.4,-4.15,5827500,{"date":1242,"open":1243,"high":819,"low":1206,"close":1244,"change":887,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-19",9.89,9.65,-2.92,2904600,{"date":1248,"open":677,"high":773,"low":1200,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-18",9.94,-0.36,-3.5,3161100,{"date":1254,"open":759,"high":1255,"low":1218,"close":668,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":668},"2026-03-17",10.48,0.58,5.97,5164900,{"date":1260,"open":1261,"high":849,"low":1262,"close":1200,"change":419,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1200},"2026-03-16",9.42,9.3,4.52,4187700,{"date":1266,"open":827,"high":1267,"low":29,"close":1262,"change":124,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1262},"2026-03-13",9.77,-1.27,4916500,{"date":1271,"open":1272,"high":1267,"low":1207,"close":1261,"change":456,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1261},"2026-03-12",9.71,-3.98,5095600,{"date":1276,"open":1277,"high":741,"low":1278,"close":758,"change":887,"percent_change":1279,"volume":1280,"transactions":9,"vwap":758},"2026-03-11",10,9.7,-2.87,4577400,{"date":1282,"open":686,"high":992,"low":873,"close":697,"change":774,"percent_change":1283,"volume":1284,"transactions":9,"vwap":697},"2026-03-10",-1.85,3741500,{"date":1286,"open":676,"high":676,"low":750,"close":741,"change":913,"percent_change":1287,"volume":1288,"transactions":9,"vwap":741},"2026-03-09",-4.01,5696300,{"date":1290,"open":795,"high":1291,"low":705,"close":736,"change":109,"percent_change":1292,"volume":1293,"transactions":9,"vwap":736},"2026-03-06",11.08,-4.29,3809400,{"date":1295,"open":911,"high":1296,"low":1297,"close":786,"change":767,"percent_change":1298,"volume":1299,"transactions":9,"vwap":786},"2026-03-05",11.66,11.13,-4.19,4155800,{"date":1301,"open":1067,"high":1100,"low":886,"close":1116,"change":590,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1116},"2026-03-04",2.63,3346700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1067,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1067},"2026-03-03",12.18,12.22,11.3,-0.95,-7.7,6059500,{"date":1313,"open":520,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-02",12.87,12.32,12.34,-0.88,-6.66,5479300,{"date":1321,"open":1322,"high":1323,"low":597,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-27",14.06,14.29,13.22,-0.97,-6.84,5762300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":41,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-26",13.3,14.21,12.56,14.19,-1.53,8204300,{"date":1337,"open":1338,"high":405,"low":1339,"close":1340,"change":581,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-25",14.61,14.15,14.41,-1.37,3746600,{"date":1344,"open":1345,"high":1346,"low":425,"close":1338,"change":418,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1338},"2026-02-24",14.56,14.78,0.41,1888400,{"date":1350,"open":1351,"high":1352,"low":20,"close":20,"change":972,"percent_change":1353,"volume":1354,"transactions":9,"vwap":20},"2026-02-23",14.88,15.03,-2.81,2755200,{"date":1356,"open":426,"high":1357,"low":190,"close":1358,"change":313,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-20",15.05,14.97,0.54,3112900,{"date":1362,"open":1363,"high":1364,"low":367,"close":385,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":385},"2026-02-19",14.62,14.91,0.31,2.13,1771300,{"date":1369,"open":455,"high":232,"low":416,"close":387,"change":484,"percent_change":1370,"volume":1371,"transactions":9,"vwap":387},"2026-02-18",0.97,2295100,{"date":1373,"open":405,"high":1374,"low":455,"close":202,"change":244,"percent_change":170,"volume":1375,"transactions":9,"vwap":202},"2026-02-17",14.79,2547400,{"date":1377,"open":1378,"high":405,"low":1379,"close":1378,"change":437,"percent_change":1111,"volume":1380,"transactions":9,"vwap":1378},"2026-02-13",14.54,14.32,1393000,{"date":1382,"open":1383,"high":1384,"low":199,"close":465,"change":41,"percent_change":139,"volume":1385,"transactions":9,"vwap":465},"2026-02-12",14.6,14.74,2044800,{"date":1387,"open":455,"high":454,"low":262,"close":1383,"change":474,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1383},"2026-02-11",1.46,1987000,{"date":1391,"open":428,"high":1392,"low":1393,"close":1394,"change":74,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-10",14.69,14.36,14.39,0.49,2072500,{"date":1398,"open":387,"high":1383,"low":1399,"close":1379,"change":119,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1379},"2026-02-09",14.28,-2.19,2330300,{"date":1403,"open":1379,"high":405,"low":1331,"close":436,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":436},"2026-02-06",0.37,2.59,2064200,{"date":1408,"open":1392,"high":232,"low":301,"close":407,"change":192,"percent_change":1409,"volume":1410,"transactions":9,"vwap":407},"2026-02-05",-2.99,2032500,{"date":1412,"open":1413,"high":1414,"low":1413,"close":405,"change":302,"percent_change":1415,"volume":1416,"transactions":9,"vwap":405},"2026-02-04",14.14,14.82,4.03,2242300,{"date":1418,"open":1419,"high":1383,"low":473,"close":1413,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1413},"2026-02-03",14.24,-0.18,-1.26,1840000,{"date":1424,"open":1425,"high":481,"low":1426,"close":1379,"change":447,"percent_change":448,"volume":1427,"transactions":9,"vwap":1379},"2026-02-02",14.17,13.88,1913800,{"date":1429,"open":1430,"high":1323,"low":310,"close":1331,"change":75,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1331},"2026-01-30",13.77,3.42,3173000,{"date":1434,"open":1435,"high":201,"low":1436,"close":1437,"change":48,"percent_change":139,"volume":1438,"transactions":9,"vwap":1437},"2026-01-29",13.98,13.58,13.74,1953200,{"date":1440,"open":1441,"high":199,"low":1426,"close":1442,"change":766,"percent_change":1250,"volume":1443,"transactions":9,"vwap":1442},"2026-01-28",14.03,13.95,1891800,{"date":1445,"open":1333,"high":1393,"low":1446,"close":21,"change":1238,"percent_change":1447,"volume":1448,"transactions":9,"vwap":21},"2026-01-27",13.89,-2.78,2983900,{"date":1450,"open":260,"high":1351,"low":416,"close":1451,"change":119,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-26",14.4,-2.17,2549700,{"date":1455,"open":1357,"high":1456,"low":273,"close":221,"change":1250,"percent_change":1457,"volume":1458,"transactions":9,"vwap":221},"2026-01-23",15.17,-2.39,2104700,{"date":1460,"open":1374,"high":1461,"low":210,"close":73,"change":1096,"percent_change":1462,"volume":1463,"transactions":9,"vwap":73},"2026-01-22",15.15,1.14,2978700,{"date":1465,"open":1466,"high":1466,"low":1414,"close":1364,"change":1420,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1364},"2026-01-21",15.2,-1.19,2220900,{"date":1470,"open":1471,"high":1472,"low":376,"close":1473,"change":418,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-20",14.86,15.38,15.09,0.4,2274900,{"date":1477,"open":1478,"high":1478,"low":397,"close":1352,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1352},"2026-01-16",15.18,-0.14,-0.92,1836100,{"date":1483,"open":415,"high":1484,"low":1383,"close":1456,"change":1365,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1456},"2026-01-15",15.23,2.09,2201500,{"date":1488,"open":230,"high":1489,"low":1490,"close":1471,"change":581,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1471},"2026-01-14",15.27,14.75,-1.33,2235100,{"date":1494,"open":1352,"high":253,"low":1374,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-13",15.06,0.12,0.8,2105500,{"date":1500,"open":1501,"high":250,"low":222,"close":1502,"change":1479,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-12",15.11,14.94,-0.93,2373300,{"date":1506,"open":211,"high":1473,"low":376,"close":73,"change":1136,"percent_change":1405,"volume":1507,"transactions":9,"vwap":73},"2026-01-09",2272400,{"date":1509,"open":417,"high":1510,"low":428,"close":435,"change":447,"percent_change":1511,"volume":1512,"transactions":9,"vwap":435},"2026-01-08",15.01,0.75,2632000,{"date":1514,"open":1515,"high":1515,"low":1340,"close":1516,"change":560,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-07",14.83,14.59,-1.08,2685100,{"date":1520,"open":366,"high":211,"low":366,"close":1490,"change":1256,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1490},"2026-01-06",4.09,4384400,{"date":1524,"open":21,"high":387,"low":271,"close":1425,"change":466,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1425},"2026-01-05",2.02,3727500,{"date":1528,"open":21,"high":1529,"low":1530,"close":1446,"change":881,"percent_change":41,"volume":1531,"transactions":9,"vwap":1446},"2026-01-02",14.11,13.78,2827400,{"date":1533,"open":1446,"high":473,"low":1534,"close":1535,"change":148,"percent_change":1479,"volume":1536,"transactions":9,"vwap":1535},"2025-12-31",13.8,13.92,1926100,{"date":1538,"open":191,"high":395,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-30",13.83,13.94,0.03,0.22,2100900,{"date":1545,"open":321,"high":473,"low":1546,"close":191,"change":866,"percent_change":398,"volume":1547,"transactions":9,"vwap":191},"2025-12-29",13.63,3033000,{"date":1549,"open":320,"high":1446,"low":330,"close":339,"change":74,"percent_change":1550,"volume":1078,"transactions":9,"vwap":339},"2025-12-26",0.51,{"date":1552,"open":348,"high":1553,"low":312,"close":320,"change":74,"percent_change":1550,"volume":1554,"transactions":9,"vwap":320},"2025-12-24",13.9,1429500,{"date":1556,"open":359,"high":1557,"low":322,"close":490,"change":1558,"percent_change":215,"volume":1559,"transactions":9,"vwap":490},"2025-12-23",13.69,0.23,3484800,{"date":1561,"open":1562,"high":1534,"low":597,"close":309,"change":1542,"percent_change":571,"volume":1563,"transactions":9,"vwap":309},"2025-12-22",13.25,3795900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":815,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-19",13.26,13.39,13,13.23,-0.6,28640300,{"date":1573,"open":1330,"high":1574,"low":1575,"close":1576,"change":766,"percent_change":698,"volume":1577,"transactions":9,"vwap":1576},"2025-12-18",13.41,12.94,13.31,3936500,{"date":1579,"open":1568,"high":1574,"low":1575,"close":1580,"change":821,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-17",13.36,2.61,3577200,{"date":1584,"open":1585,"high":529,"low":1586,"close":1587,"change":203,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-16",12.92,12.74,13.02,1.4,3362500,{"date":1591,"open":311,"high":1592,"low":1586,"close":589,"change":104,"percent_change":389,"volume":1593,"transactions":9,"vwap":589},"2025-12-15",13.37,3894600,{"date":1595,"open":1596,"high":332,"low":529,"close":1597,"change":887,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-12",13.43,13.14,-2.16,2483200,{"date":1601,"open":359,"high":1546,"low":1602,"close":1596,"change":340,"percent_change":788,"volume":1603,"transactions":9,"vwap":1596},"2025-12-11",13.34,2497800,{"date":1605,"open":331,"high":1436,"low":1597,"close":491,"change":1606,"percent_change":927,"volume":1607,"transactions":9,"vwap":491},"2025-12-10",0.2,2791700,{"date":1609,"open":540,"high":1567,"low":1610,"close":1611,"change":214,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-09",12.93,13.32,1.83,3376800,{"date":1615,"open":1616,"high":1617,"low":529,"close":1618,"change":1250,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-08",13.28,13.44,13.08,-2.68,4132300,{"date":1622,"open":359,"high":1623,"low":1624,"close":1617,"change":766,"percent_change":698,"volume":1625,"transactions":9,"vwap":1617},"2025-12-05",13.62,13.38,2706500,{"date":1627,"open":21,"high":395,"low":1602,"close":501,"change":283,"percent_change":1628,"volume":1629,"transactions":9,"vwap":501},"2025-12-04",-3.37,2961100,{"date":1631,"open":346,"high":212,"low":330,"close":511,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":511},"2025-12-03",0.35,2.57,2766000,{"date":1636,"open":1637,"high":271,"low":1436,"close":300,"change":160,"percent_change":1638,"volume":1639,"transactions":9,"vwap":300},"2025-12-02",13.79,-1.73,4264000,{"date":1641,"open":1576,"high":201,"low":1642,"close":1643,"change":680,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-01",13.29,13.85,3.75,5517200,{"date":1647,"open":1330,"high":359,"low":1566,"close":331,"change":351,"percent_change":1148,"volume":1648,"transactions":9,"vwap":331},"2025-11-28",2289200,{"date":1650,"open":521,"high":1651,"low":1575,"close":1652,"change":680,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-26",13.46,13.42,3.87,3838000,{"date":1656,"open":520,"high":1569,"low":520,"close":1585,"change":1542,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1585},"2025-11-25",1.73,4211900,{"date":1660,"open":1661,"high":1586,"low":1662,"close":1663,"change":418,"percent_change":75,"volume":1664,"transactions":9,"vwap":1663},"2025-11-24",12.65,12.39,12.7,4171500,{"date":1666,"open":1667,"high":1586,"low":1668,"close":580,"change":1136,"percent_change":1669,"volume":1670,"transactions":9,"vwap":580},"2025-11-21",12.28,12.17,3.1,4766700,{"date":1672,"open":531,"high":1673,"low":1307,"close":1051,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1051},"2025-11-20",12.9,-0.56,-4.37,4051000,{"date":1678,"open":1679,"high":1624,"low":580,"close":532,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":532},"2025-11-19",13.33,-0.57,-4.26,4732700,{"date":1684,"open":359,"high":491,"low":1562,"close":1567,"change":1685,"percent_change":561,"volume":1686,"transactions":9,"vwap":1567},"2025-11-18",-0.17,5244900,{"date":1688,"open":1637,"high":272,"low":1617,"close":312,"change":41,"percent_change":234,"volume":1689,"transactions":9,"vwap":312},"2025-11-17",3277600,{"date":1691,"open":1692,"high":1692,"low":1651,"close":1530,"change":774,"percent_change":1183,"volume":1693,"transactions":9,"vwap":1530},"2025-11-14",13.97,4984800,{"date":1695,"open":301,"high":292,"low":1446,"close":1692,"change":774,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1692},"2025-11-13",-1.34,3480500,{"date":1699,"open":1323,"high":1700,"low":301,"close":291,"change":1479,"percent_change":1701,"volume":1702,"transactions":9,"vwap":291},"2025-11-12",14.5,-0.98,4697500,{"date":1704,"open":292,"high":1700,"low":366,"close":416,"change":679,"percent_change":1632,"volume":1705,"transactions":9,"vwap":416},"2025-11-11",3756400,{"date":1707,"open":367,"high":417,"low":212,"close":492,"change":774,"percent_change":1708,"volume":1709,"transactions":9,"vwap":492},"2025-11-10",-1.32,4930000,{"date":1711,"open":222,"high":397,"low":1425,"close":202,"change":767,"percent_change":284,"volume":1712,"transactions":9,"vwap":202},"2025-11-07",4899100,{"date":1714,"open":1715,"high":1715,"low":281,"close":1716,"change":1685,"percent_change":718,"volume":1717,"transactions":9,"vwap":1716},"2025-11-06",15.22,14.93,5601600,{"date":1719,"open":1720,"high":1721,"low":1357,"close":253,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":253},"2025-11-05",17,17.48,-5.09,-25.21,12039700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":388,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-04",20.49,20.62,20.18,20.19,-1.66,3637000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1735,"change":48,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1735},"2025-11-03",20.53,20.65,20.26,-1.01,2635300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":621,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-31",20.47,21.01,20.4,20.74,0.48,3124500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1015,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-30",21.14,21.33,20.44,20.64,-3.01,2934100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":119,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-29",21.44,21.74,21.17,21.28,-1.48,1967300,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":388,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-28",21.84,21.29,21.6,-1.55,1650000,{"date":1772,"open":1773,"high":1774,"low":1750,"close":1775,"change":1746,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-27",21.46,22.01,21.94,2.24,2834800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1773,"change":1783,"percent_change":774,"volume":1784,"transactions":9,"vwap":1773},"2025-10-24",21.65,21.82,21.45,-0.04,1337100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":333,"percent_change":170,"volume":1791,"transactions":9,"vwap":1790},"2025-10-23",21.71,21.79,21.3,21.5,1445100,{"date":1793,"open":1794,"high":28,"low":1795,"close":1780,"change":882,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1780},"2025-10-22",21.96,21.61,-1.28,1380800,{"date":1799,"open":1800,"high":1801,"low":1773,"close":1802,"change":1558,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-21",21.7,21.97,21.93,1.06,1690800,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1800,"change":313,"percent_change":1404,"volume":1809,"transactions":9,"vwap":1800},"2025-10-20",21.75,21.26,1707500,{"date":1811,"open":1812,"high":1787,"low":1813,"close":1814,"change":866,"percent_change":419,"volume":1815,"transactions":9,"vwap":1814},"2025-10-17",21.53,21.39,21.62,932600,{"date":1817,"open":1818,"high":1800,"low":1819,"close":1812,"change":522,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1812},"2025-10-16",21.32,21.25,0.7,1642400,{"date":1823,"open":1824,"high":1766,"low":1825,"close":1826,"change":882,"percent_change":68,"volume":1827,"transactions":9,"vwap":1826},"2025-10-15",21.59,21.21,21.38,1675400,{"date":1829,"open":1830,"high":1802,"low":1831,"close":1832,"change":75,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-14",21.12,21.049999,21.66,2.22,1792700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":324,"percent_change":882,"volume":1840,"transactions":9,"vwap":1839},"2025-10-13",21.31,21.56,21.19,1532000,{"date":1842,"open":1795,"high":1843,"low":1844,"close":1819,"change":104,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1819},"2025-10-10",21.68,20.75,-1.39,2192000,{"date":1848,"open":1800,"high":1849,"low":1850,"close":1851,"change":244,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-09",22,21.51,21.55,-0.46,1354900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1780,"change":881,"percent_change":1479,"volume":1859,"transactions":9,"vwap":1780},"2025-10-08",21.8,21.91,21.47,1815300,{"date":1861,"open":28,"high":1862,"low":1863,"close":1843,"change":698,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1843},"2025-10-07",22.21,21.67,-1.68,1627700,{"date":1867,"open":1868,"high":1869,"low":1794,"close":1870,"change":1852,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-06",22.41,22.48,22.049999,-2.04,1379500,{"date":1874,"open":1862,"high":1875,"low":1876,"close":1877,"change":964,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-03",22.65,22.15,22.51,1.63,1601500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1876,"change":1250,"percent_change":234,"volume":1885,"transactions":9,"vwap":1876},"2025-10-02",22.5,22.62,22.12,1449300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1877,"change":214,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1877},"2025-10-01",22.2,22.59,22.11,1.08,2173700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1359,"percent_change":610,"volume":1899,"transactions":9,"vwap":1898},"2025-09-30",21.69,22.28,21.57,22.27,1843600,{"date":1901,"open":1902,"high":1781,"low":1839,"close":1903,"change":466,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-29",21.37,21.73,1.31,1600100,{"date":1907,"open":1908,"high":1782,"low":1909,"close":1782,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1782},"2025-09-26",20.88,20.8,0.69,3.32,2703400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-09-25",21.41,21.54,20.73,20.76,-0.63,-2.95,2692900,{"date":1923,"open":1924,"high":1812,"low":1924,"close":1813,"change":466,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1813},"2025-09-24",21.07,1.33,1906900,{"date":1928,"open":1929,"high":1839,"low":1930,"close":1931,"change":590,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-23",20.87,20.83,21.11,1.44,1955200,{"date":1935,"open":1936,"high":1761,"low":1937,"close":1938,"change":1939,"percent_change":1008,"volume":1940,"transactions":9,"vwap":1938},"2025-09-22",21.22,20.52,20.81,-0.45,2382500,{"date":1942,"open":1858,"high":1850,"low":1931,"close":1808,"change":124,"percent_change":1674,"volume":1943,"transactions":9,"vwap":1808},"2025-09-19",4106100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1826,"change":752,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1826},"2025-09-18",21.059999,21.49,20.95,1.18,1769400,{"date":1952,"open":1813,"high":1897,"low":1953,"close":1954,"change":160,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-17",21.030001,21.13,-1.12,1920700,{"date":1958,"open":1959,"high":1960,"low":1818,"close":1902,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1902},"2025-09-16",21.76,21.86,-0.38,-1.75,1529600,{"date":1965,"open":1966,"high":1967,"low":1903,"close":1807,"change":1148,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1807},"2025-09-15",22.31,22.33,-2.33,1654800,{"date":1971,"open":1868,"high":1972,"low":1862,"close":1898,"change":882,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1898},"2025-09-12",22.58,-1.24,1328400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1978},"2025-09-11",22.23,22.55,22.22,0.43,1.94,1176000,{"date":1984,"open":1888,"high":1985,"low":1849,"close":1884,"change":560,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1884},"2025-09-10",22.45,-0.72,1214700,{"date":1989,"open":1990,"high":1991,"low":1884,"close":1896,"change":766,"percent_change":41,"volume":1992,"transactions":9,"vwap":1896},"2025-09-09",22.34,22.46,1949100,{"date":1994,"open":1995,"high":1996,"low":1884,"close":1967,"change":119,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1967},"2025-09-08",22.56,22.9,-1.41,2002600,{"date":2000,"open":2001,"high":2002,"low":1896,"close":1875,"change":1015,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1875},"2025-09-05",23.22,23.68,-2.75,3143900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1783,"percent_change":1685,"volume":2011,"transactions":9,"vwap":2010},"2025-09-04",23.33,23.49,23.059999,23.29,1466200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2007,"change":560,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2007},"2025-09-03",23.36,23.62,23.26,-0.68,1287000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2008,"change":165,"percent_change":782,"volume":2024,"transactions":9,"vwap":2008},"2025-09-02",23.64,23.95,23.31,1171500,{"date":2026,"open":2027,"high":2028,"low":2014,"close":2029,"change":148,"percent_change":815,"volume":2030,"transactions":9,"vwap":2029},"2025-08-29",23.56,23.78,23.74,1159100,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":727,"percent_change":1044,"volume":2036,"transactions":9,"vwap":2035},"2025-08-28",23.98,23.58,23.76,1372500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":437,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-27",23.8,24.040001,23.7,23.89,0.67,1187500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":766,"percent_change":48,"volume":2051,"transactions":9,"vwap":2050},"2025-08-26",23.9,23.97,23.61,23.73,933000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2028,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2028},"2025-08-25",24.46,24.49,23.75,-0.71,-2.9,889000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2055,"change":1803,"percent_change":1263,"volume":2065,"transactions":9,"vwap":2055},"2025-08-22",23.72,24.61,23.69,2472900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1007,"percent_change":1325,"volume":2072,"transactions":9,"vwap":2071},"2025-08-21",23.44,23.99,23.42,23.43,1372700,{"date":2074,"open":2050,"high":2075,"low":2076,"close":2077,"change":418,"percent_change":752,"volume":2078,"transactions":9,"vwap":2077},"2025-08-20",23.86,23.5,23.66,1169900,{"date":2080,"open":2001,"high":2047,"low":2081,"close":2082,"change":302,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-19",23.08,23.6,2.48,1762500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-18",22.79,23.13,22.7,23.030001,0.33,1.45,1431400,{"date":2095,"open":2096,"high":2001,"low":2097,"close":2089,"change":1104,"percent_change":429,"volume":2098,"transactions":9,"vwap":2089},"2025-08-15",23.12,22.68,1173400,{"date":2100,"open":2068,"high":2068,"low":2101,"close":2090,"change":1919,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2090},"2025-08-14",22.86,-2.66,1062700,{"date":2105,"open":2088,"high":2050,"low":2106,"close":2077,"change":314,"percent_change":1171,"volume":2107,"transactions":9,"vwap":2077},"2025-08-13",22.82,1338000,{"date":2109,"open":1774,"high":611,"low":1794,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-12",23.07,1.05,4.77,1767300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":28,"change":1068,"percent_change":2119,"volume":2120,"transactions":9,"vwap":28},"2025-08-11",22.6,22.91,21.78,-2.35,2388200,{"date":2122,"open":2123,"high":2124,"low":1967,"close":1978,"change":882,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1978},"2025-08-08",22.83,23.049999,-1.23,3362900,{"date":2128,"open":2056,"high":2075,"low":1883,"close":2123,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2123},"2025-08-07",-0.78,-3.3,4136000,{"date":2133,"open":2134,"high":2029,"low":1953,"close":2049,"change":1754,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2049},"2025-08-06",22.26,-11.31,8456400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":388,"percent_change":1421,"volume":2143,"transactions":9,"vwap":2142},"2025-08-05",26.84,26.99,26.47,26.62,1881000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1233,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-04",26.58,27.16,26.38,26.96,1.2,1266500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":881,"percent_change":781,"volume":2158,"transactions":9,"vwap":2157},"2025-08-01",26.65,26.79,26.17,26.64,1115200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-31",27.14,27.33,26.54,26.67,-0.83,-3.02,1566200,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":1680,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-07-30",28.22,27.47,27.5,-2.03,1118300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":324,"percent_change":48,"volume":2181,"transactions":9,"vwap":2180},"2025-07-29",27.96,28.18,27.85,28.07,709900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":104,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-28",28.35,28.39,27.88,28.13,-1.06,1189000,{"date":2191,"open":2192,"high":180,"low":2177,"close":2193,"change":1233,"percent_change":1462,"volume":2194,"transactions":9,"vwap":2193},"2025-07-25",28.16,28.43,811200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":350,"percent_change":1783,"volume":2201,"transactions":9,"vwap":2200},"2025-07-24",28.1,28.36,28.01,28.11,669900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":302,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-23",27.78,28.15,27.71,28.12,2.07,821900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-07-22",27.059999,27.58,26.98,27.55,0.61,2.26,933300,{"date":2220,"open":2140,"high":2221,"low":2139,"close":2222,"change":148,"percent_change":351,"volume":2223,"transactions":9,"vwap":2222},"2025-07-21",27.12,26.94,571500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2149,"change":774,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2149},"2025-07-18",27.17,27.31,26.89,-0.7,614400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":418,"percent_change":1542,"volume":2237,"transactions":9,"vwap":2236},"2025-07-17",26.93,27.2,26.82,27.15,709300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":522,"volume":2245,"transactions":9,"vwap":2243},"2025-07-16",27.1,27.35,26.63,27.09,0.04,762100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1250,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-07-15",27.68,27.91,27.02,27.049999,-1.31,1099300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":124,"percent_change":192,"volume":2260,"transactions":9,"vwap":2259},"2025-07-14",27.63,27.8,26.95,27.41,1144400,{"date":2262,"open":2250,"high":2263,"low":2264,"close":2265,"change":1163,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-11",27.72,26.85,27.53,0.95,1075500,{"date":2269,"open":2270,"high":2271,"low":2212,"close":2272,"change":679,"percent_change":203,"volume":2273,"transactions":9,"vwap":2272},"2025-07-10",27.21,27.7,27.27,1026900,{"date":2275,"open":2227,"high":2276,"low":2277,"close":2278,"change":313,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-09",27.43,26.97,27.22,0.29,665500,{"date":2282,"open":2283,"high":2272,"low":2283,"close":2161,"change":1474,"percent_change":927,"volume":2284,"transactions":9,"vwap":2161},"2025-07-08",26.78,986500,{"date":2286,"open":2221,"high":2287,"low":2288,"close":2289,"change":1852,"percent_change":533,"volume":2290,"transactions":9,"vwap":2289},"2025-07-07",27.48,26.69,26.74,816200,{"date":2292,"open":2293,"high":2171,"low":2226,"close":2234,"change":324,"percent_change":41,"volume":2294,"transactions":9,"vwap":2234},"2025-07-03",27.26,454200,{"date":2296,"open":2276,"high":2297,"low":2298,"close":2293,"change":1685,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2293},"2025-07-02",27.61,27.030001,-0.62,1429100,{"date":2302,"open":2163,"high":2186,"low":2163,"close":2276,"change":808,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2276},"2025-07-01",2.66,1206600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":203,"percent_change":1077,"volume":2311,"transactions":9,"vwap":2310},"2025-06-30",26.53,26.77,26.32,26.72,903100,{"date":2313,"open":2314,"high":2233,"low":2315,"close":2163,"change":881,"percent_change":781,"volume":2316,"transactions":9,"vwap":2163},"2025-06-27",26.68,26.36,952200,{"date":2318,"open":2319,"high":2264,"low":2320,"close":2321,"change":766,"percent_change":774,"volume":2322,"transactions":9,"vwap":2321},"2025-06-26",26.73,26.44,26.57,973500,{"date":2324,"open":2325,"high":2228,"low":2326,"close":2142,"change":727,"percent_change":767,"volume":2327,"transactions":9,"vwap":2142},"2025-06-25",26.66,26.45,769100,{"date":2329,"open":2319,"high":2330,"low":2331,"close":2332,"change":590,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-24",26.87,26.5,26.75,1.13,925700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2326,"change":766,"percent_change":774,"volume":2340,"transactions":9,"vwap":2326},"2025-06-23",26.3,26.46,26.030001,746300,{"date":2342,"open":2343,"high":2163,"low":2309,"close":2331,"change":203,"percent_change":1077,"volume":2344,"transactions":9,"vwap":2331},"2025-06-20",26.4,1406800,{"date":2346,"open":2347,"high":2163,"low":2348,"close":2309,"change":679,"percent_change":987,"volume":2349,"transactions":9,"vwap":2309},"2025-06-18",26.24,26.15,911900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":972,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-17",26.48,26.59,26.19,26.27,-1.57,790800,{"date":2359,"open":2360,"high":2221,"low":2146,"close":2288,"change":2244,"percent_change":522,"volume":2361,"transactions":9,"vwap":2288},"2025-06-16",26.7,1069000,{"date":2363,"open":2364,"high":2243,"low":2142,"close":2154,"change":1570,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2154},"2025-06-13",26.88,-2.2,1305800,{"date":2368,"open":2278,"high":2369,"low":2233,"close":2370,"change":124,"percent_change":192,"volume":2371,"transactions":9,"vwap":2370},"2025-06-12",27.4,27.25,769900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1007,"percent_change":2165,"volume":2378,"transactions":9,"vwap":2377},"2025-06-11",27.67,27.81,27.11,27.37,1063200,{"date":2380,"open":2315,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-10",27.75,26.18,27.6,1.43,5.46,1539600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2156,"change":1143,"percent_change":2244,"volume":2392,"transactions":9,"vwap":2156},"2025-06-09",26.25,26.42,26.11,1070000,{"date":2394,"open":2395,"high":2337,"low":2396,"close":2397,"change":987,"percent_change":1226,"volume":2398,"transactions":9,"vwap":2397},"2025-06-06",26.22,25.96,26.16,801000,{"date":2400,"open":2401,"high":2337,"low":2402,"close":2403,"change":887,"percent_change":1117,"volume":2404,"transactions":9,"vwap":2403},"2025-06-05",26.21,25.95,25.97,1141000,{"date":2406,"open":2407,"high":2157,"low":2408,"close":2409,"change":502,"percent_change":1701,"volume":2410,"transactions":9,"vwap":2409},"2025-06-04",26.41,26.2,26.26,1720400,{"date":2412,"open":2142,"high":2325,"low":2401,"close":2413,"change":774,"percent_change":2057,"volume":2414,"transactions":9,"vwap":2413},"2025-06-03",26.52,1290300,{"date":2416,"open":2139,"high":2214,"low":2315,"close":2417,"change":324,"percent_change":41,"volume":2418,"transactions":9,"vwap":2417},"2025-06-02",26.71,916000,{"date":2420,"open":2421,"high":2277,"low":2148,"close":2308,"change":1250,"percent_change":1491,"volume":2422,"transactions":9,"vwap":2308},"2025-05-30",26.81,1041800,{"date":2424,"open":2376,"high":2425,"low":2417,"close":2426,"change":1541,"percent_change":447,"volume":2427,"transactions":9,"vwap":2426},"2025-05-29",27.32,27.13,873200,{"date":2429,"open":2430,"high":2369,"low":2277,"close":2240,"change":1007,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2240},"2025-05-28",27.3,-0.84,1060700,{"date":2434,"open":2149,"high":2435,"low":2314,"close":2162,"change":448,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2162},"2025-05-27",27.39,2.9,921100,{"date":2439,"open":2355,"high":2440,"low":2354,"close":2441,"change":437,"percent_change":2216,"volume":2442,"transactions":9,"vwap":2441},"2025-05-23",26.61,26.56,1277500,{"date":2444,"open":2332,"high":2445,"low":2446,"close":2343,"change":875,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2343},"2025-05-22",26.92,26.39,-1.9,911800,{"date":2450,"open":2241,"high":2287,"low":2451,"close":2451,"change":875,"percent_change":503,"volume":2452,"transactions":9,"vwap":2451},"2025-05-21",26.91,1186100,{"date":2454,"open":2455,"high":2456,"low":2161,"close":2457,"change":1542,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-20",27.28,27.49,27.42,0.81,980900,{"date":2461,"open":2233,"high":2270,"low":2462,"close":2234,"change":522,"percent_change":23,"volume":2463,"transactions":9,"vwap":2234},"2025-05-19",26.76,1023200,{"date":2465,"open":2315,"high":2251,"low":2309,"close":2251,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2251},"2025-05-16",0.76,2.89,1042500,{"date":2470,"open":2156,"high":2471,"low":2472,"close":2473,"change":466,"percent_change":1891,"volume":2474,"transactions":9,"vwap":2473},"2025-05-15",26.33,26.01,26.29,1801200,{"date":2476,"open":2382,"high":2347,"low":2477,"close":2472,"change":48,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2472},"2025-05-14",25.81,-0.8,1356800,{"date":2481,"open":2283,"high":2222,"low":2401,"close":2395,"change":98,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2395},"2025-05-13",-2.85,1582100,{"date":2485,"open":2241,"high":2486,"low":2235,"close":2140,"change":148,"percent_change":351,"volume":2487,"transactions":9,"vwap":2140},"2025-05-12",27.9,2545800,{"date":2489,"open":2490,"high":2491,"low":2308,"close":2492,"change":474,"percent_change":920,"volume":2493,"transactions":9,"vwap":2492},"2025-05-09",26.83,27.19,27.01,1451500,{"date":2495,"open":2409,"high":2272,"low":2409,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-05-08",26.8,0.39,1.48,2690000,{"date":2501,"open":2502,"high":2264,"low":2503,"close":2407,"change":1657,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2407},"2025-05-07",26,25.27,7.01,3108900,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1674,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-06",25.01,25.16,24.6,24.68,-2.22,2342800,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":456,"percent_change":408,"volume":2519,"transactions":9,"vwap":2518},"2025-05-05",25.5,24.85,25.24,1578700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":964,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-02",25.74,25.98,25.42,25.63,1.42,888600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2503,"change":1939,"percent_change":1962,"volume":2533,"transactions":9,"vwap":2503},"2025-05-01",25.72,25.77,25.11,829100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2530,"change":621,"percent_change":2497,"volume":2539,"transactions":9,"vwap":2530},"2025-04-30",25.62,25.79,25.15,1347000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2536,"change":1980,"percent_change":215,"volume":2545,"transactions":9,"vwap":2536},"2025-04-29",25.08,25.8,24.92,1057200,{"date":2547,"open":2548,"high":2522,"low":2549,"close":2548,"change":881,"percent_change":124,"volume":2550,"transactions":9,"vwap":2548},"2025-04-28",25.19,24.96,1123500,{"date":184,"open":2552,"high":2553,"low":2554,"close":2555,"change":1365,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},24.91,25.3,24.53,25.22,1.24,1145100]