[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALKS":3,"homepage-market-summary":30,"stock-historical-ALKS":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALKS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alkermes Inc. plc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Alkermes PLC is a fully integrated biotechnology company that applies its proprietary technologies to research, develop, and commercialize pharmaceutical products designed for unmet medical needs in therapeutic areas. The company utilizes several to develop and commercialize products and, in so doing, access technological, financial, marketing, manufacturing, and other resources. Alkermes either purchases active drug products from third parties or receives them from its third-party licensees to formulate products using its technologies. It operates in U.S., which derives maximum revenue, Ireland and Rest of the world.","2,050","Dublin 4, L2",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.54,40,41.41,39.9857,40.52,0.02,0.05,2280610.988648,27421,40.6819,98.5,0.9375,1024686.1955233602,40.6,8866,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":21,"pct_change":46,"is_up":39,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":39,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},55.67,25.17,2070748,755823109.510111,50.15,"2025-04-21",[183,184,193,203,213,223,233,244,255,266,277,288,298,309,319,325,335,345,353,363,373,384,395,405,415,426,437,448,458,466,477,487,498,508,518,528,539,549,559,569,580,589,600,609,620,631,641,650,660,670,681,692,703,714,723,731,739,746,755,762,769,777,784,792,799,807,815,824,833,842,850,859,866,875,883,890,897,906,912,921,930,939,946,953,962,970,976,982,990,997,1006,1012,1018,1026,1032,1039,1048,1057,1064,1073,1081,1088,1095,1101,1108,1115,1123,1131,1139,1147,1155,1163,1172,1180,1187,1193,1201,1208,1216,1223,1230,1239,1247,1255,1264,1272,1279,1287,1295,1303,1309,1317,1326,1335,1343,1350,1357,1364,1371,1380,1386,1394,1400,1406,1412,1419,1426,1433,1441,1448,1455,1462,1470,1478,1486,1493,1500,1508,1514,1520,1529,1535,1541,1546,1553,1561,1567,1575,1583,1587,1594,1597,1603,1608,1614,1622,1629,1636,1643,1652,1660,1667,1672,1678,1685,1693,1701,1708,1713,1719,1724,1730,1735,1740,1746,1752,1758,1765,1770,1777,1782,1788,1795,1800,1808,1814,1820,1825,1830,1836,1842,1848,1854,1860,1866,1869,1874,1881,1888,1894,1902,1910,1918,1927,1935,1942,1948,1956,1962,1968,1972,1979,1984,1989,1994,1999,2005,2010,2016,2023,2031,2038,2044,2050,2059,2065,2068,2074,2079,2086,2090,2098,2102,2106,2113,2118,2124,2128,2134,2140,2145,2151,2156,2163,2171,2176,2182,2186,2190,2195,2202,2209,2214,2220,2223,2229,2234,2236,2241,2245,2249,2253,2258,2264,2267,2271,2276,2282,2289,2295,2301,2307,2312,2319,2325,2332,2339,2345,2349,2356,2364,2372,2378,2384,2389,2393,2396,2401,2407,2413,2418,2423,2428,2433,2438,2442,2447,2451,2456,2459,2463,2467,2470,2473,2477,2482,2487,2492,2497,2503,2506,2513,2518,2522,2528,2532,2538,2541,2545,2549,2554,2559,2563,2566,2570,2575,2580,2583,2589,2594,2600,2605,2610,2615,2621,2628,2632,2637,2641,2644,2649,2654,2660,2664,2669],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",40.94,39.915,-0.28,-0.69,2527215.837819,20373,40.5511,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",39.84,40.9,40.8,0.65,1.62,2686816.455896,27086,40.5713,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":93,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",40.71,40.97,40.04,40.15,-1.71,2356249.458506,26468,40.3073,{"date":214,"open":186,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",41.12,40.49,40.85,0.06,0.15,2588014.582537,27957,40.8062,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",42.55,40.59,40.79,-1.34,-3.18,2843413.178109,32513,40.9935,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",43.2,43.62,41.23,42.13,-1.16,-2.68,2475683.408407,28908,42.0323,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",44.39,44.53,43.08,43.29,-0.89,-2.01,2310733.844175,28608,43.731,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",44.27,44.79,43.11,44.18,0.79,1.82,3732232.958884,36769,44.07,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",46.51,46.53,43.27,43.39,-3.32,-7.11,6935802.267347,31366,43.7202,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",47.1,47.397,46.41,46.71,0.64,1.39,1423622.742012,19395,46.7714,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":53,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",46.64,47.26,45.785,46.07,0.09,1854651.239212,25876,46.1155,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",45.73,46.14,44.63,46.03,0.2,0.44,1926284.646107,22495,45.458,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",46.6,45.66,45.83,-0.14,-0.3,1902256.723497,21691,45.8581,{"date":320,"open":321,"high":321,"low":300,"close":322,"change":314,"percent_change":315,"volume":323,"transactions":324,"vwap":322},"2026-09-11",46.75,45.97,1344228.301182,18683,{"date":326,"open":327,"high":328,"low":329,"close":328,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",44.98,46.11,44.75,0.71,1.56,1193903.765026,17616,45.8402,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":94,"volume":342,"transactions":343,"vwap":344},"2026-09-09",45.24,45.605,44.72,45.4,-0.09,1442769.263672,18872,45.3499,{"date":346,"open":347,"high":269,"low":302,"close":348,"change":349,"percent_change":110,"volume":350,"transactions":351,"vwap":352},"2026-09-08",45.2,45.49,-0.61,1355832.44395,21037,45.8869,{"date":354,"open":301,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",46.93,45.8,46.1,-0.78,-1.66,1064034.8779,16210,46.2886,{"date":364,"open":365,"high":366,"low":282,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",48.01,48.29,46.88,-0.84,-1.76,974512.837454,15166,47.0235,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",47.7,48.735,46.68,47.72,0.52,1.1,1417463.382485,17639,47.5703,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",47,47.335,46.65,47.2,0.21,0.45,1351261.280548,15786,47.1111,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":250,"volume":402,"transactions":403,"vwap":404},"2026-08-31",47.25,47.56,46.46,46.99,-0.42,1440897.017574,16996,46.9936,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",48.82,47.2501,47.41,-1.49,-3.05,1429292.942862,17592,47.6816,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",48.72,49.33,48.1,48.9,-0.26,-0.53,2119395.57474,19354,48.7125,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",49.23,49.35,48.46,49.16,-0.05,-0.1,660876.883925,12308,49.1209,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",48.935,49.58,48.87,49.21,0.34,0.7,1127442.124296,12389,49.2065,{"date":449,"open":450,"high":451,"low":452,"close":441,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",48.05,49.03,47.64,0.54,1.12,1296669.194773,17630,48.6603,{"date":459,"open":450,"high":460,"low":461,"close":462,"change":46,"percent_change":198,"volume":463,"transactions":464,"vwap":465},"2026-08-21",48.67,47.33,48.33,939640.02067,15328,48.3583,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",49.37,49.8618,47.93,48.02,-2.16,-4.3,1564054.642452,18598,48.4164,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":444,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",51.26,51.29,50.0796,50.18,1.41,1535621.650007,21395,50.4642,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",50.1,50.42,49.46,49.48,-0.37,-0.74,965098.144938,14062,49.6826,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":261,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",48.895,50.0762,48.62,49.85,1.61,763815.240731,14819,49.8056,{"date":509,"open":468,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",50.02,48.65,49.06,-0.39,-0.79,1249014.143158,17263,49.207,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",51.66,49.2104,49.45,-0.83,-1.65,1546621.863026,18615,49.584,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",49.22,50.53,48.5,50.28,1.07,2.17,1205490.644723,15813,50.1077,{"date":540,"open":541,"high":542,"low":543,"close":442,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",49.92,50.135,48.97,-0.19,-0.38,1373571.462904,17613,49.3675,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",48.39,49.81,49.4,0.23,0.47,1511204.978108,15949,49.1967,{"date":560,"open":561,"high":562,"low":460,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",49.05,49.9,49.17,0.8,1.65,972732.429457,15480,49.142,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",49.61,50.3999,48.21,48.37,-1.24,-2.5,1569081.919896,19797,48.5307,{"date":581,"open":582,"high":583,"low":428,"close":571,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",50.2,50.85,-0.06,-0.12,1702062.237517,21757,49.8458,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",49.73,50.355,49.0001,49.67,0.14,0.28,1341983.296852,21206,49.5703,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":453,"percent_change":380,"volume":606,"transactions":607,"vwap":608},"2026-08-03",48.58,50.705,48.19,49.53,1834880.623429,22054,49.8396,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",49.63,49.83,48.52,48.99,-1.04,-2.08,1623789.426064,22945,49.0156,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",47.85,50.335,47.71,50.03,1.69,3.5,2269354.263568,22773,49.5572,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":472,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",50.5,50.715,47.66,48.34,-4.28,4099242.503094,47682,48.5555,{"date":642,"open":643,"high":644,"low":418,"close":633,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",50.425,52.51,-2.23,-4.23,2843909.512959,34844,50.5948,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":315,"volume":657,"transactions":658,"vwap":659},"2026-07-27",52.874,53.845,52.48,52.73,-0.16,1382620.639741,21974,52.8507,{"date":661,"open":662,"high":663,"low":654,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",53.38,53.875,52.89,-0.08,-0.15,1288486.346686,17945,53.0038,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",52.13,53.54,51.685,52.97,0.39,0.74,1453441.20748,22470,52.9696,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",52.55,53.27,52.35,52.58,-0.27,-0.51,1837063.998186,21637,52.7033,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",51.58,53.04,51.2501,52.85,1.13,2.18,1179221.899006,17455,52.557,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",52.96,53.24,51.7,51.72,-1,-1.9,941838.193916,15991,52.0404,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",51.060001,52.79,50.94,52.72,0.78,1.5,1713700,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":665,"volume":730,"transactions":9,"vwap":728},"2026-07-16",51.77,53.52,51.55,51.94,-0.04,1843700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":677,"volume":738,"transactions":9,"vwap":736},"2026-07-15",51.64,52.2,50.49,51.98,0.38,1556300,{"date":740,"open":736,"high":741,"low":742,"close":743,"change":687,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-14",52.17,50.66,51.6,-0.52,1776600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",51.07,52,50.54,51.87,-0.07,-0.13,1583800,{"date":756,"open":757,"high":662,"low":758,"close":728,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":728},"2026-07-10",53.36,51.86,-1.84,-3.42,1691400,{"date":763,"open":764,"high":765,"low":757,"close":766,"change":688,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-09",54.46,54.9,53.78,-0.94,1630500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":149,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-08",54.37,54.69,53.68,54.29,-1.68,1706000,{"date":778,"open":779,"high":176,"low":780,"close":781,"change":782,"percent_change":219,"volume":783,"transactions":9,"vwap":781},"2026-07-07",55.37,53.63,55.22,0.08,1719300,{"date":785,"open":786,"high":779,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",54.029999,53.41,55.14,0.56,1.03,1747200,{"date":793,"open":794,"high":772,"low":708,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",52.5,54.58,2.86,5.53,1653700,{"date":800,"open":801,"high":802,"low":803,"close":708,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":708},"2026-07-01",52.33,52.7,50.96,-0.68,-1.3,1638400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":753,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-30",52.78,53.35,51.85,52.4,-0.25,2958500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",53.94,54.45,52.23,52.53,-2.55,-4.63,2940700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",52.87,55.28,52.39,55.080002,2.25,4.26,7563400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",50.7,53.69,50.0099983,52.83,2.38,4.72,3249300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":839,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-24",48.94,51.73,48.88,50.45,4.95,3726600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",46,48.32,45.47,48.07,2.05,4.45,2451700,{"date":860,"open":340,"high":861,"low":862,"close":863,"change":790,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-22",46.63,45.0099983,46.02,2.29,3227500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",45.25,45.76,43.98,44.99,0.48,1.08,7751300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":170,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",44.19,45.41,44.029999,44.51,0.95,1417800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":687,"percent_change":349,"volume":889,"transactions":9,"vwap":888},"2026-06-16",44.58,44.76,43.43,44.09,1420900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":782,"percent_change":156,"volume":896,"transactions":9,"vwap":895},"2026-06-15",43.87,44.41,43.34,44.36,1822100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",45.099998,45.71,44.22,44.28,-0.64,-1.42,1523000,{"date":907,"open":888,"high":869,"low":908,"close":909,"change":873,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-11",44.02,44.92,2.46,2261100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",44.37,45.38,43.79,43.84,-0.45,-1.02,1659600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",43.35,44.93,43.029999,44.29,1.84,4.33,2533300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",42.77,43.78,42.19,42.45,-0.35,-0.82,1292000,{"date":940,"open":941,"high":942,"low":225,"close":943,"change":944,"percent_change":228,"volume":945,"transactions":9,"vwap":943},"2026-06-05",43.38,43.69,42.8,-0.58,1312000,{"date":947,"open":948,"high":949,"low":948,"close":941,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":941},"2026-06-04",43.049999,44.57,0.62,1.45,2307200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",41.32,42.87,40.62,42.76,1.44,3.48,2000500,{"date":963,"open":964,"high":965,"low":966,"close":955,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":955},"2026-06-02",41.61,41.94,40.83,-0.95,-2.25,2146000,{"date":971,"open":934,"high":972,"low":973,"close":974,"change":782,"percent_change":38,"volume":975,"transactions":9,"vwap":974},"2026-06-01",42.81,41.37,42.27,2406100,{"date":977,"open":16,"high":978,"low":979,"close":934,"change":830,"percent_change":980,"volume":981,"transactions":9,"vwap":934},"2026-05-29",42.83,39.64,5.63,4269400,{"date":983,"open":984,"high":227,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",38,37.8,39.94,1.85,4.86,2913200,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":677,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-27",37.26,38.12,38.09,1.98,2246900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",36.8,37.5,36.49,37.35,0.55,1.49,1122900,{"date":1007,"open":1008,"high":992,"low":1009,"close":999,"change":666,"percent_change":1010,"volume":1011,"transactions":9,"vwap":999},"2026-05-22",36.91,36.58,-0.41,907800,{"date":1013,"open":1014,"high":1000,"low":1015,"close":1016,"change":115,"percent_change":665,"volume":1017,"transactions":9,"vwap":1016},"2026-05-21",36.64,36.25,36.95,1692600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":432,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",37.21,37.94,36.88,36.98,-0.02,1817900,{"date":1027,"open":1028,"high":1002,"low":1029,"close":1030,"change":544,"percent_change":688,"volume":1031,"transactions":9,"vwap":1030},"2026-05-19",37.060001,36.31,37,2154200,{"date":1033,"open":1034,"high":1034,"low":1023,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",38.02,37.19,-0.29,-0.77,1571900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",38.25,38.58,37.36,37.48,-0.88,-2.29,1315700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",38.85,39.12,38.21,38.36,-0.55,-1.41,1740000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":950,"percent_change":199,"volume":1063,"transactions":9,"vwap":1062},"2026-05-13",38.5,39.56,38.0099983,38.91,3250700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-12",36,38.46,35.51,38.29,2.82,7.95,4026500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":872,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-11",35.22,35.9,35.21,35.47,1.37,2323500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1010,"percent_change":239,"volume":1087,"transactions":9,"vwap":1086},"2026-05-08",35.77,35.93,34.87,34.99,2616400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":782,"percent_change":554,"volume":1094,"transactions":9,"vwap":1093},"2026-05-07",35.32,36.32,35.25,35.4,2094200,{"date":1096,"open":1029,"high":1097,"low":1098,"close":1090,"change":149,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1090},"2026-05-06",36.6,34.93,-2.57,2960700,{"date":1102,"open":1092,"high":1103,"low":1104,"close":1015,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1015},"2026-05-05",36.56,34.07,2.08,6.09,2614300,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":261,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-04",33.2,34.49,34.17,2.37,2860300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",33.42,33.9,33.12,33.38,-0.98,1193200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",33.89,34.4,33.58,33.71,0,1652300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1128,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1128},"2026-04-29",33.76,34.3,33.5,-0.43,-1.26,2732100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":66,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-28",33.98,34.45,33.72,34.14,1.22,1734800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":170,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-27",33.31,34.29,32.84,33.73,1.26,1746000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1149,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1149},"2026-04-24",34.029999,34.33,33.3,-0.6,-1.77,912300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-23",33.74,34.16,33.65,33.91,0.17,0.5,1109400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1165,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1165},"2026-04-22",33.52,33.8,33.22,0.22,0.66,1350000,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1174,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1174},"2026-04-21",34.43,33.46,-0.71,-2.07,1259400,{"date":1188,"open":1111,"high":1085,"low":1189,"close":1190,"change":315,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-20",34.12,34.23,-0.87,1124400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":830,"volume":1200,"transactions":9,"vwap":1198},"2026-04-17",34.52,34.72,34.11,34.53,0.76,2228900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1003,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",33.060001,34,33.77,1.66,1602000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1176,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1176},"2026-04-15",33.92,34.26,32.96,-0.65,-1.92,1640400,{"date":1217,"open":1152,"high":1190,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-14",33.64,33.87,0.12,0.36,1837500,{"date":1224,"open":1225,"high":1175,"low":1226,"close":1227,"change":676,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-13",32.78,32.76,33.75,1.17,2182800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-10",35.19,35.52,33.34,33.36,-1.56,-4.47,2036600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":219,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-09",35,35.45,34.44,34.92,0.43,2049900,{"date":1248,"open":1165,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-08",34.79,33.68,34.77,1.75,5.3,3228900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-07",33.86,33.96,32.47,33.02,-1.06,-3.11,2140400,{"date":1265,"open":1266,"high":1086,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-06",34.57,33.93,34.080002,-0.76,-2.18,2022200,{"date":1273,"open":1274,"high":1090,"low":1275,"close":1276,"change":1277,"percent_change":1160,"volume":1278,"transactions":9,"vwap":1276},"2026-04-02",34.58,34.31,34.84,-0.21,2485600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1045,"volume":1286,"transactions":9,"vwap":1284},"2026-04-01",35.81,36.48,34.21,35.049999,-0.31,4768200,{"date":1288,"open":1212,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-31",36.22,32.54,35.36,5.21,17.28,12031500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1199,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-30",29.39,30.39,29.15,30.15,2.59,2518900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1297,"change":422,"percent_change":1161,"volume":1308,"transactions":9,"vwap":1297},"2026-03-27",29.9,30.049999,29.2,2073100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1003,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-26",29.16,30.17,29.07,29.92,1.87,3419100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-25",28.7,29.69,28.66,29.37,0.97,3.42,1383100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-24",27.39,28.53,27.31,28.4,0.69,2.49,2999200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1236,"volume":1342,"transactions":9,"vwap":1340},"2026-03-23",28.48,28.74,27.66,27.71,-0.44,2320700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":813,"percent_change":1045,"volume":1349,"transactions":9,"vwap":1348},"2026-03-20",28.42,28.89,27.94,28.15,4918300,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1331,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1331},"2026-03-19",27,28.49,1.2,4.41,2977700,{"date":1358,"open":1359,"high":1360,"low":1352,"close":1361,"change":918,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-18",27.41,27.52,27.2,-1.63,1632200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":936,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-17",28.2,28.51,27.65,-1.25,1314900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-16",27.96,28.13,27.54,28,0.24,0.86,1640500,{"date":1381,"open":1382,"high":1383,"low":1359,"close":1384,"change":1220,"percent_change":1245,"volume":1385,"transactions":9,"vwap":1384},"2026-03-13",27.88,28.34,27.76,2896700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":753,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-12",27.43,28.02,27.030001,27.64,-0.47,2597600,{"date":1395,"open":1396,"high":1397,"low":1361,"close":1398,"change":165,"percent_change":105,"volume":1399,"transactions":9,"vwap":1398},"2026-03-11",27.58,27.79,27.77,1637700,{"date":1401,"open":1402,"high":1403,"low":1339,"close":1404,"change":1184,"percent_change":576,"volume":1405,"transactions":9,"vwap":1404},"2026-03-10",28.46,28.56,27.74,2471500,{"date":1407,"open":1367,"high":1346,"low":1373,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-09",28.45,-0.18,-0.63,2027200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":596,"percent_change":130,"volume":1418,"transactions":9,"vwap":1417},"2026-03-06",27.91,28.75,27.42,28.63,1924200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":149,"percent_change":229,"volume":1425,"transactions":9,"vwap":1424},"2026-03-05",29,29.18,28.17,28.35,2233600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1428,"change":782,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1428},"2026-03-04",29.28,29.52,28.86,0.27,1807800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1307,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1307},"2026-03-03",29.76,30.34,28.91,-1.05,-3.47,2708600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":219,"percent_change":1170,"volume":1447,"transactions":9,"vwap":1446},"2026-03-02",29.29,30.35,29.11,30.25,2047300,{"date":1449,"open":1444,"high":1450,"low":1451,"close":1452,"change":1410,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-27",30.49,29.91,30.1,-2.05,2489800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1285,"percent_change":709,"volume":1461,"transactions":9,"vwap":1460},"2026-02-26",31.059999,31.44,29.81,30.73,2871800,{"date":1463,"open":1464,"high":1225,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-25",32.5,30.54,31.040001,-2.35,-7.04,3899400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1354,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-24",32.91,33.88,32.55,33.39,3.73,2161300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":596,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-23",31.64,32.35,31.48,32.19,0.88,1943700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":341,"percent_change":188,"volume":1492,"transactions":9,"vwap":1491},"2026-02-20",31.8,31.99,31.4,31.91,1823700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1024,"percent_change":584,"volume":1499,"transactions":9,"vwap":1498},"2026-02-19",31.84,32.33,31.77,32,1650200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1045,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-18",32.87,33.029999,31.87,32.02,-2.67,1568500,{"date":1509,"open":1510,"high":1165,"low":1511,"close":1512,"change":421,"percent_change":358,"volume":1513,"transactions":9,"vwap":1512},"2026-02-17",32.81,32.6,32.9,1582000,{"date":1515,"open":1174,"high":1516,"low":1517,"close":1518,"change":753,"percent_change":513,"volume":1519,"transactions":9,"vwap":1518},"2026-02-13",34.27,33.09,33.16,989100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-12",33.33,34.22,33.040001,33.29,-1.62,-4.64,1838500,{"date":1530,"open":1531,"high":1532,"low":1168,"close":1533,"change":38,"percent_change":1003,"volume":1534,"transactions":9,"vwap":1533},"2026-02-11",34.89,35.15,34.91,1352700,{"date":1536,"open":1098,"high":1537,"low":1538,"close":1196,"change":585,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1196},"2026-02-10",35.34,34.66,-0.34,1520300,{"date":1542,"open":1543,"high":1531,"low":1544,"close":1276,"change":752,"percent_change":94,"volume":1545,"transactions":9,"vwap":1276},"2026-02-09",34.62,34.36,1415800,{"date":1547,"open":1548,"high":1549,"low":1197,"close":1533,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1533},"2026-02-06",34.38,35.02,1.36,4.05,1938900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":944,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-05",34.099998,34.73,33.35,33.55,-1.7,1572400,{"date":1562,"open":1563,"high":1098,"low":1157,"close":1564,"change":1539,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-04",34.56,34.13,-0.99,1467400,{"date":1568,"open":1569,"high":1570,"low":1211,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-03",34.64,35.12,34.47,-0.49,-1.4,1492300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":534,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-02",33.54,35.3,33.43,34.96,3.16,1826100,{"date":1584,"open":1274,"high":1580,"low":1227,"close":1125,"change":1565,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1125},"2026-01-30",-2.84,2388400,{"date":1588,"open":1189,"high":1589,"low":1204,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-29",35.29,34.88,0.98,2.89,2817300,{"date":1595,"open":1210,"high":1126,"low":1558,"close":1118,"change":737,"percent_change":698,"volume":1596,"transactions":9,"vwap":1118},"2026-01-28",1727800,{"date":1598,"open":1599,"high":1127,"low":1600,"close":1174,"change":66,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1174},"2026-01-27",33.11,32.49,1.24,1557700,{"date":1604,"open":1120,"high":1605,"low":1225,"close":1599,"change":1606,"percent_change":410,"volume":1607,"transactions":9,"vwap":1599},"2026-01-26",33.99,-0.5,2462300,{"date":1609,"open":1610,"high":1516,"low":1611,"close":1612,"change":1539,"percent_change":709,"volume":1613,"transactions":9,"vwap":1612},"2026-01-23",33.95,33.17,33.61,3010200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1610,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1610},"2026-01-22",33.85,34.67,33.51,0.1,0.3,2755500,{"date":1623,"open":1624,"high":1258,"low":1625,"close":1616,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1616},"2026-01-21",31.79,31.78,2.1,6.61,3269200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1220,"percent_change":737,"volume":1635,"transactions":9,"vwap":1634},"2026-01-20",31.42,32.099998,31.09,31.75,2167000,{"date":1637,"open":1638,"high":1504,"low":1639,"close":1640,"change":66,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-16",31.38,31.15,31.63,1.31,2418300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-15",30.51,31.96,30.46,31.22,0.6,1.96,2897300,{"date":1653,"open":1654,"high":1655,"low":1311,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-14",29.26,30.77,30.62,1.47,5.04,1860800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1299,"change":1392,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1299},"2026-01-13",29.53,29.75,28.93,-1.59,2082300,{"date":1668,"open":1669,"high":1314,"low":1421,"close":1670,"change":729,"percent_change":753,"volume":1671,"transactions":9,"vwap":1670},"2026-01-12",29.58,29.62,1675500,{"date":1673,"open":1674,"high":1675,"low":1669,"close":1676,"change":218,"percent_change":304,"volume":1677,"transactions":9,"vwap":1676},"2026-01-09",29.73,30.47,29.66,2820800,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1377,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-08",29.059999,30.08,29.6,0.82,2311400,{"date":1686,"open":1421,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-07",29.78,28.95,29.36,0.58,2.02,2299600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":720,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-06",28.01,28.92,27.5,28.78,2.79,2033000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1376,"change":421,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1376},"2026-01-05",28.09,28.32,27.7,-0.92,1627000,{"date":1709,"open":1695,"high":1417,"low":1710,"close":1711,"change":596,"percent_change":173,"volume":1712,"transactions":9,"vwap":1711},"2026-01-02",27.56,28.26,1323300,{"date":1714,"open":1715,"high":1423,"low":1716,"close":1717,"change":1169,"percent_change":144,"volume":1718,"transactions":9,"vwap":1717},"2025-12-31",27.95,27.68,27.98,1206600,{"date":1720,"open":1721,"high":1348,"low":1339,"close":1722,"change":94,"percent_change":1184,"volume":1723,"transactions":9,"vwap":1722},"2025-12-30",27.86,27.81,1230900,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1695,"change":1728,"percent_change":775,"volume":1729,"transactions":9,"vwap":1695},"2025-12-29",28.61,27.85,-0.48,923300,{"date":1731,"open":1732,"high":1329,"low":1704,"close":1353,"change":115,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1353},"2025-12-26",28.41,-0.11,760100,{"date":1736,"open":1402,"high":1415,"low":1737,"close":1738,"change":165,"percent_change":105,"volume":1739,"transactions":9,"vwap":1738},"2025-12-24",28.39,28.52,962400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1353,"change":314,"percent_change":1572,"volume":1745,"transactions":9,"vwap":1353},"2025-12-23",28.67,28.87,28.43,957600,{"date":1747,"open":1748,"high":1749,"low":1389,"close":1417,"change":156,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1417},"2025-12-22",28.38,28.98,0.63,1366000,{"date":1753,"open":1414,"high":1754,"low":1755,"close":1408,"change":283,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1408},"2025-12-19",28.65,27.82,2.3,4281500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1722,"change":1763,"percent_change":937,"volume":1764,"transactions":9,"vwap":1722},"2025-12-18",28.23,28.5,27.69,-0.23,1502200,{"date":1766,"open":1767,"high":1329,"low":1727,"close":1768,"change":1024,"percent_change":752,"volume":1769,"transactions":9,"vwap":1768},"2025-12-17",28.22,28.040001,1929900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1733,"percent_change":513,"volume":1776,"transactions":9,"vwap":1775},"2025-12-16",28.1,28.27,27.53,28.059999,1696500,{"date":1778,"open":1779,"high":1780,"low":1376,"close":1423,"change":120,"percent_change":239,"volume":1781,"transactions":9,"vwap":1423},"2025-12-15",28.72,28.79,1992000,{"date":1783,"open":1654,"high":1784,"low":1345,"close":1761,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1761},"2025-12-12",29.35,-0.67,-2.3,1620200,{"date":1789,"open":1790,"high":1791,"low":1403,"close":1792,"change":1003,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-11",28.73,29.34,29.17,1.92,1567400,{"date":1796,"open":1738,"high":1797,"low":1722,"close":1798,"change":156,"percent_change":1750,"volume":1799,"transactions":9,"vwap":1798},"2025-12-10",28.77,28.62,2209100,{"date":1801,"open":1802,"high":1803,"low":1345,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-09",29.41,29.68,28.44,-0.97,-3.3,2089000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1802,"change":1733,"percent_change":493,"volume":1813,"transactions":9,"vwap":1802},"2025-12-08",29.55,29.8,29.12,1709000,{"date":1815,"open":1311,"high":1816,"low":1817,"close":1429,"change":1177,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1429},"2025-12-05",29.59,28.97,0.75,1810100,{"date":1821,"open":1662,"high":1676,"low":1822,"close":1823,"change":1763,"percent_change":358,"volume":1824,"transactions":9,"vwap":1823},"2025-12-04",28.96,29.3,1376100,{"date":1826,"open":1827,"high":1452,"low":1817,"close":1662,"change":789,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1662},"2025-12-03",29.21,1.93,1454400,{"date":1831,"open":1832,"high":1833,"low":1738,"close":1817,"change":1834,"percent_change":1377,"volume":1835,"transactions":9,"vwap":1817},"2025-12-02",29.27,29.49,0.07,1837800,{"date":1837,"open":1823,"high":1838,"low":1839,"close":1840,"change":804,"percent_change":1786,"volume":1841,"transactions":9,"vwap":1840},"2025-12-01",29.47,28.85,28.9,1539800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1669,"change":314,"percent_change":1392,"volume":1847,"transactions":9,"vwap":1669},"2025-11-28",29.85,30.23,29.24,1120400,{"date":1849,"open":1664,"high":1306,"low":1742,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-26",29.72,0.73,2.52,2530300,{"date":1855,"open":1748,"high":1680,"low":1856,"close":1857,"change":261,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-25",28.19,28.99,2.8,1601900,{"date":1861,"open":1862,"high":1417,"low":1863,"close":1366,"change":1010,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1366},"2025-11-24",28.55,27.9,-1.43,2490200,{"date":1867,"open":1772,"high":1743,"low":1775,"close":1726,"change":170,"percent_change":1004,"volume":1868,"transactions":9,"vwap":1726},"2025-11-21",2039000,{"date":1870,"open":1430,"high":1846,"low":1871,"close":1856,"change":1606,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1856},"2025-11-20",28.12,-1.74,1433100,{"date":1875,"open":1876,"high":1428,"low":1761,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-19",29.02,28.69,-0.57,-1.95,1725400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1654,"change":752,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1654},"2025-11-18",29.57,29.86,28.84,-0.24,3103500,{"date":1889,"open":1689,"high":1890,"low":1812,"close":1891,"change":1892,"percent_change":173,"volume":1893,"transactions":9,"vwap":1891},"2025-11-17",30.27,29.33,0.29,2869200,{"date":1895,"open":1896,"high":1897,"low":1742,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-14",30.22,30.37,29.040001,-1.97,-6.35,5749500,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-13",30.6,31.74,31.01,-0.4,-1.27,3354200,{"date":1911,"open":1912,"high":1640,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-12",27.97,27.49,31.41,-2.4,-7.1,8561600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-11",33.080002,34.46,32.51,33.81,1.16,3.55,1888000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1886,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-10",32.89,33.47,32.23,32.65,-0.73,1748700,{"date":1936,"open":1937,"high":1938,"low":1914,"close":1929,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1929},"2025-11-07",31.89,32.95,1.21,3.82,1990400,{"date":1943,"open":1944,"high":1600,"low":1945,"close":1946,"change":144,"percent_change":1650,"volume":1947,"transactions":9,"vwap":1946},"2025-11-06",31.030001,30.66,31.68,2124200,{"date":1949,"open":1950,"high":1091,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-05",32.0099983,31,31.07,0.68,2.24,6993100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1298,"change":1177,"percent_change":1851,"volume":1961,"transactions":9,"vwap":1298},"2025-11-04",30,30.63,29.77,2317200,{"date":1963,"open":1436,"high":1964,"low":1965,"close":1312,"change":422,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1312},"2025-11-03",30.69,29.7,-1.73,2452700,{"date":1969,"open":1970,"high":1951,"low":1444,"close":1970,"change":585,"percent_change":513,"volume":1971,"transactions":9,"vwap":1970},"2025-10-31",30.7,2020600,{"date":1973,"open":1974,"high":1975,"low":1460,"close":1976,"change":1410,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-30",31.29,32.13,30.82,-2,2269000,{"date":1980,"open":1951,"high":1981,"low":1945,"close":1982,"change":391,"percent_change":951,"volume":1983,"transactions":9,"vwap":1982},"2025-10-29",31.9,31.45,2348000,{"date":1985,"open":1446,"high":1482,"low":1732,"close":1951,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1951},"2025-10-28",1.28,4.31,4965600,{"date":1990,"open":1306,"high":1991,"low":1992,"close":1850,"change":665,"percent_change":687,"volume":1993,"transactions":9,"vwap":1850},"2025-10-27",30.4,29.45,2928200,{"date":1995,"open":1996,"high":1645,"low":1662,"close":1811,"change":1886,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1811},"2025-10-24",30.3,-0.8,2079700,{"date":2000,"open":1648,"high":1648,"low":2001,"close":2002,"change":1438,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-23",29.93,30.040001,-3.38,4317100,{"date":2006,"open":1958,"high":1505,"low":2001,"close":1633,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1633},"2025-10-22",-0.36,-1.14,4325800,{"date":2011,"open":2012,"high":1491,"low":2013,"close":1982,"change":555,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1982},"2025-10-21",30.98,30.78,1.52,1633300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2012,"change":2021,"percent_change":839,"volume":2022,"transactions":9,"vwap":2012},"2025-10-20",30.52,31.27,30.07,0.72,1649000,{"date":2024,"open":2025,"high":2026,"low":1958,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-17",30.68,31.18,30.26,-0.54,-1.75,2042400,{"date":2032,"open":2033,"high":2034,"low":1991,"close":2035,"change":1864,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-16",32.11,32.29,30.8,-4.44,2284600,{"date":2039,"open":2040,"high":2041,"low":1631,"close":1931,"change":1892,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1931},"2025-10-15",31.51,32.4,0.91,1315900,{"date":2045,"open":1498,"high":2046,"low":2047,"close":2048,"change":1763,"percent_change":1184,"volume":2049,"transactions":9,"vwap":2048},"2025-10-14",32.21,31.59,31.94,2977600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-13",31.39,32.31,31.25,32.17,0.96,3.08,1691700,{"date":2060,"open":1638,"high":2061,"low":1655,"close":2062,"change":2063,"percent_change":2028,"volume":2064,"transactions":9,"vwap":2062},"2025-10-10",31.52,31.21,-0.17,2759200,{"date":2066,"open":1640,"high":1505,"low":1974,"close":1638,"change":753,"percent_change":1010,"volume":2067,"transactions":9,"vwap":1638},"2025-10-09",1562700,{"date":2069,"open":1639,"high":2070,"low":2071,"close":2040,"change":789,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2040},"2025-10-08",31.82,30.81,1.81,1084300,{"date":2075,"open":1633,"high":2076,"low":1970,"close":2077,"change":729,"percent_change":753,"volume":2078,"transactions":9,"vwap":2077},"2025-10-07",31.1,30.95,1054700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":752,"percent_change":1763,"volume":2085,"transactions":9,"vwap":2084},"2025-10-06",30.87,31.3,30.74,30.99,1619200,{"date":2087,"open":2088,"high":1946,"low":2012,"close":1457,"change":94,"percent_change":903,"volume":2089,"transactions":9,"vwap":1457},"2025-10-03",31.17,1687500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":144,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-02",30.53,31.32,30.5,31.26,1.99,1593900,{"date":2099,"open":2020,"high":2083,"low":1844,"close":2100,"change":198,"percent_change":535,"volume":2101,"transactions":9,"vwap":2100},"2025-10-01",30.65,1592400,{"date":2103,"open":1688,"high":1312,"low":1688,"close":1958,"change":2056,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1958},"2025-09-30",3.31,2299100,{"date":2107,"open":1404,"high":2108,"low":2109,"close":1898,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1898},"2025-09-29",29.14,27.6,1.15,4.12,2745800,{"date":2114,"open":1366,"high":1862,"low":2115,"close":2116,"change":1199,"percent_change":1858,"volume":2117,"transactions":9,"vwap":2116},"2025-09-26",27.57,27.89,2340100,{"date":2119,"open":1397,"high":1397,"low":2120,"close":2121,"change":804,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-09-25",26.99,27.13,-2.45,1086500,{"date":2125,"open":1404,"high":2126,"low":1710,"close":1722,"change":218,"percent_change":1177,"volume":2127,"transactions":9,"vwap":1722},"2025-09-24",28.25,1120300,{"date":2129,"open":1913,"high":2130,"low":2131,"close":2132,"change":1220,"percent_change":1245,"volume":2133,"transactions":9,"vwap":2132},"2025-09-23",28.030001,27.47,27.75,1740300,{"date":2135,"open":2136,"high":2137,"low":1360,"close":2138,"change":656,"percent_change":944,"volume":2139,"transactions":9,"vwap":2138},"2025-09-22",27.87,28.16,27.63,2002600,{"date":2141,"open":2142,"high":1408,"low":1705,"close":1397,"change":1269,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1397},"2025-09-19",28.36,-2.66,3309700,{"date":2146,"open":2147,"high":2148,"low":1376,"close":1862,"change":1953,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1862},"2025-09-18",28.18,28.64,2.44,1368700,{"date":2152,"open":1360,"high":2153,"low":2154,"close":2136,"change":872,"percent_change":1252,"volume":2155,"transactions":9,"vwap":2136},"2025-09-17",28.28,27.38,2246100,{"date":2157,"open":2158,"high":2159,"low":2158,"close":1328,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1328},"2025-09-16",26.5,27.45,0.87,3.28,2141600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":918,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-15",26.91,26.93,26.4,26.52,-1.67,1960300,{"date":2172,"open":2173,"high":1716,"low":2166,"close":2174,"change":494,"percent_change":1506,"volume":2175,"transactions":9,"vwap":2174},"2025-09-12",27.44,26.97,2480900,{"date":2177,"open":2178,"high":2132,"low":2179,"close":1340,"change":720,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1340},"2025-09-11",27.049999,27.02,2.9,1655500,{"date":2183,"open":1414,"high":1376,"low":2184,"close":2166,"change":1706,"percent_change":1806,"volume":2185,"transactions":9,"vwap":2166},"2025-09-10",26.7,2651000,{"date":2187,"open":1403,"high":1754,"low":2138,"close":1727,"change":1160,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1727},"2025-09-09",-2.11,3692400,{"date":2191,"open":2192,"high":1403,"low":177,"close":1408,"change":410,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1408},"2025-09-08",28.3,-4.98,5511400,{"date":2196,"open":1346,"high":2197,"low":1319,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-05",30.24,29.94,1.02,3.53,2502200,{"date":2203,"open":2204,"high":2205,"low":1797,"close":1696,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1696},"2025-09-04",29.88,29.89,-1.08,-3.6,1974900,{"date":2210,"open":1884,"high":2211,"low":1676,"close":1958,"change":1649,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1958},"2025-09-03",31.69,2.04,3091800,{"date":2215,"open":1445,"high":1663,"low":2216,"close":2217,"change":1245,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-02",29.09,29.4,1.48,1365600,{"date":2221,"open":1749,"high":1992,"low":1840,"close":1817,"change":53,"percent_change":595,"volume":2222,"transactions":9,"vwap":1817},"2025-08-29",1426700,{"date":2224,"open":2225,"high":1846,"low":1797,"close":1664,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1664},"2025-08-28",29.13,-0.32,-1.09,1174900,{"date":2230,"open":1822,"high":1297,"low":1885,"close":2231,"change":1431,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-27",29.25,0.93,1235600,{"date":2235,"open":1688,"high":2231,"low":2148,"close":1749,"change":1024,"percent_change":752,"volume":2233,"transactions":9,"vwap":1749},"2025-08-26",{"date":2237,"open":1674,"high":1674,"low":1437,"close":1421,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1421},"2025-08-25",-0.75,-2.52,1125100,{"date":2242,"open":1654,"high":2243,"low":2108,"close":1663,"change":1332,"percent_change":1113,"volume":2244,"transactions":9,"vwap":1663},"2025-08-22",29.96,1386800,{"date":2246,"open":1698,"high":1428,"low":2247,"close":1680,"change":294,"percent_change":46,"volume":2248,"transactions":9,"vwap":1680},"2025-08-21",28.6,848300,{"date":2250,"open":1749,"high":2251,"low":1790,"close":1817,"change":1220,"percent_change":170,"volume":2252,"transactions":9,"vwap":1817},"2025-08-20",29.1,810300,{"date":2254,"open":1423,"high":1840,"low":2255,"close":1839,"change":1851,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1839},"2025-08-19",28.11,2.6,2332700,{"date":2259,"open":2260,"high":2261,"low":1772,"close":1871,"change":149,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1871},"2025-08-18",28.94,29.049999,-3.2,1658300,{"date":2265,"open":1353,"high":1812,"low":1748,"close":2261,"change":261,"percent_change":1858,"volume":2266,"transactions":9,"vwap":2261},"2025-08-15",1590900,{"date":2268,"open":2153,"high":1726,"low":1423,"close":1711,"change":493,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1711},"2025-08-14",-1.29,1007700,{"date":2272,"open":1391,"high":1790,"low":2273,"close":1417,"change":1354,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1417},"2025-08-13",27.51,4.37,1312400,{"date":2277,"open":2184,"high":1697,"low":2278,"close":1388,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1388},"2025-08-12",26.6,0.89,3.35,1019200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2063,"percent_change":903,"volume":2288,"transactions":9,"vwap":2287},"2025-08-11",26.67,26.92,26.48,26.54,1156900,{"date":2290,"open":2291,"high":2292,"low":2286,"close":2293,"change":105,"percent_change":66,"volume":2294,"transactions":9,"vwap":2293},"2025-08-08",26.62,26.87,26.71,1371400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2278,"change":21,"percent_change":38,"volume":2300,"transactions":9,"vwap":2278},"2025-08-07",26.55,26.72,26.07,1085700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2297,"change":432,"percent_change":544,"volume":2306,"transactions":9,"vwap":2297},"2025-08-06",26.41,26.65,26.1,1117900,{"date":2308,"open":2309,"high":2292,"low":2310,"close":2278,"change":729,"percent_change":666,"volume":2311,"transactions":9,"vwap":2278},"2025-08-05",26.59,26.2,1829100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":294,"percent_change":443,"volume":2318,"transactions":9,"vwap":2317},"2025-08-04",26.58,26.79,26.15,26.64,1281300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2297,"change":218,"percent_change":554,"volume":2324,"transactions":9,"vwap":2297},"2025-08-01",26.42,26.68,26.3,1587000,{"date":2326,"open":1913,"high":2138,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-07-31",26.35,26.49,-1.44,-5.16,2234800,{"date":2333,"open":2334,"high":1742,"low":2335,"close":2336,"change":2232,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-30",27.4,26.56,27.93,3.44,5149800,{"date":2340,"open":1697,"high":1360,"low":2341,"close":1352,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1352},"2025-07-29",25.72,0.85,3.25,3298200,{"date":2346,"open":2347,"high":2168,"low":2299,"close":2316,"change":20,"percent_change":782,"volume":2348,"transactions":9,"vwap":2316},"2025-07-28",26.14,2173000,{"date":2350,"open":2297,"high":2351,"low":2352,"close":2353,"change":1907,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-25",26.63,26.049999,26.13,-1.51,1694500,{"date":2357,"open":1352,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-07-24",27.040001,26.43,26.53,-0.66,-2.43,1427600,{"date":2365,"open":2366,"high":2367,"low":2322,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-23",27.25,27.29,27.19,0.16,0.59,1939300,{"date":2373,"open":2374,"high":2375,"low":2327,"close":1390,"change":2376,"percent_change":284,"volume":2377,"transactions":9,"vwap":1390},"2025-07-22",26.81,27.15,0.37,2952100,{"date":2379,"open":1749,"high":1749,"low":2352,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-21",26.66,-2.56,-8.76,6031400,{"date":2385,"open":2386,"high":1682,"low":2216,"close":2387,"change":314,"percent_change":1728,"volume":2388,"transactions":9,"vwap":2387},"2025-07-18",29.5,29.22,1398200,{"date":2390,"open":2251,"high":2391,"low":2251,"close":1689,"change":2369,"percent_change":1003,"volume":2392,"transactions":9,"vwap":1689},"2025-07-17",29.74,1147000,{"date":2394,"open":1839,"high":1791,"low":1839,"close":1307,"change":2395,"percent_change":1939,"volume":920,"transactions":9,"vwap":1307},"2025-07-16",0.35,{"date":2397,"open":2198,"high":2398,"low":1877,"close":1839,"change":368,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1839},"2025-07-15",30.059999,-2.83,1404300,{"date":2402,"open":2403,"high":2404,"low":1832,"close":1320,"change":2405,"percent_change":1879,"volume":2406,"transactions":9,"vwap":1320},"2025-07-14",30.2,30.44,-0.59,2303700,{"date":2408,"open":2409,"high":1647,"low":2410,"close":2411,"change":1409,"percent_change":2405,"volume":2412,"transactions":9,"vwap":2411},"2025-07-11",30.14,29.97,30.28,1483300,{"date":2414,"open":1306,"high":2415,"low":2205,"close":1647,"change":872,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1647},"2025-07-10",30.9,1.6,1380600,{"date":2419,"open":1676,"high":2420,"low":1810,"close":2421,"change":1649,"percent_change":2212,"volume":2422,"transactions":9,"vwap":2421},"2025-07-09",30.030001,29.98,2037700,{"date":2424,"open":1422,"high":1669,"low":2261,"close":2425,"change":219,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-08",29.38,0.51,1591600,{"date":2429,"open":1698,"high":1662,"low":1742,"close":2430,"change":737,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-07",29.23,1.32,2149300,{"date":2434,"open":2435,"high":2430,"low":2436,"close":1839,"change":666,"percent_change":744,"volume":2437,"transactions":9,"vwap":1839},"2025-07-03",29.08,28.68,1122200,{"date":2439,"open":1346,"high":1422,"low":1321,"close":1421,"change":2440,"percent_change":165,"volume":2441,"transactions":9,"vwap":1421},"2025-07-02",0.01,2165000,{"date":2443,"open":2444,"high":1958,"low":1353,"close":1857,"change":737,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1857},"2025-07-01",28.54,1.33,1890600,{"date":2448,"open":2449,"high":1857,"low":1761,"close":1726,"change":94,"percent_change":189,"volume":2450,"transactions":9,"vwap":1726},"2025-06-30",28.83,1386700,{"date":2452,"open":2453,"high":2225,"low":1738,"close":2454,"change":1024,"percent_change":752,"volume":2455,"transactions":9,"vwap":2454},"2025-06-27",28.88,28.81,2935300,{"date":2457,"open":2261,"high":1891,"low":1321,"close":2449,"change":752,"percent_change":1886,"volume":2458,"transactions":9,"vwap":2449},"2025-06-26",1800000,{"date":2460,"open":1654,"high":1322,"low":1430,"close":1840,"change":918,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1840},"2025-06-25",-1.53,1211400,{"date":2464,"open":1662,"high":1662,"low":2465,"close":1784,"change":294,"percent_change":46,"volume":2466,"transactions":9,"vwap":1784},"2025-06-24",28.76,1761200,{"date":2468,"open":1846,"high":1689,"low":2465,"close":1654,"change":1169,"percent_change":1690,"volume":2469,"transactions":9,"vwap":1654},"2025-06-23",1484600,{"date":2471,"open":1891,"high":1803,"low":1696,"close":2216,"change":1886,"percent_change":937,"volume":2472,"transactions":9,"vwap":2216},"2025-06-20",3628900,{"date":2474,"open":1960,"high":1459,"low":2387,"close":1891,"change":1341,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1891},"2025-06-18",-1.48,1743400,{"date":2478,"open":2197,"high":2018,"low":2479,"close":1960,"change":2395,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1960},"2025-06-17",29.63,1.19,2491700,{"date":2483,"open":1312,"high":1446,"low":1654,"close":2484,"change":1010,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-16",29.42,-1.37,1791700,{"date":2488,"open":2094,"high":1656,"low":1883,"close":2489,"change":967,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-13",29.83,-3.09,2207100,{"date":2493,"open":1944,"high":1648,"low":2494,"close":2013,"change":401,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2013},"2025-06-12",30.56,-1.35,1592900,{"date":2498,"open":1952,"high":2499,"low":2500,"close":2501,"change":595,"percent_change":391,"volume":2502,"transactions":9,"vwap":2501},"2025-06-11",31.47,30.88,31.2,1294900,{"date":2504,"open":1633,"high":2061,"low":1976,"close":1457,"change":665,"percent_change":421,"volume":2505,"transactions":9,"vwap":1457},"2025-06-10",1002700,{"date":2507,"open":2508,"high":1481,"low":2509,"close":2510,"change":1878,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-09",31.95,31.12,31.14,-1.8,1535400,{"date":2514,"open":2515,"high":2070,"low":2054,"close":2516,"change":330,"percent_change":864,"volume":2517,"transactions":9,"vwap":2516},"2025-06-06",31.46,31.71,1125400,{"date":2519,"open":1482,"high":1482,"low":2520,"close":1951,"change":2028,"percent_change":209,"volume":2521,"transactions":9,"vwap":1951},"2025-06-05",30.92,1034400,{"date":2523,"open":1648,"high":2524,"low":2525,"close":2526,"change":1431,"percent_change":1378,"volume":2527,"transactions":9,"vwap":2526},"2025-06-04",31.7,31.08,31.54,955200,{"date":2529,"open":2093,"high":2530,"low":1944,"close":2019,"change":1024,"percent_change":584,"volume":2531,"transactions":9,"vwap":2019},"2025-06-03",31.65,1144500,{"date":2533,"open":2534,"high":2535,"low":1446,"close":1974,"change":1953,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1974},"2025-06-02",30.61,31.31,2.22,1369500,{"date":2539,"open":1446,"high":2520,"low":1965,"close":2534,"change":1221,"percent_change":2480,"volume":2540,"transactions":9,"vwap":2534},"2025-05-30",1753400,{"date":2542,"open":2002,"high":2543,"low":1435,"close":1446,"change":2395,"percent_change":1228,"volume":2544,"transactions":9,"vwap":1446},"2025-05-29",30.57,1647200,{"date":2546,"open":2547,"high":2404,"low":2204,"close":1305,"change":1129,"percent_change":1129,"volume":2548,"transactions":9,"vwap":1305},"2025-05-28",30.32,2575400,{"date":2550,"open":2551,"high":2398,"low":2552,"close":1305,"change":1003,"percent_change":1315,"volume":2553,"transactions":9,"vwap":1305},"2025-05-27",29.67,29.31,2889700,{"date":2555,"open":2556,"high":2243,"low":1307,"close":1784,"change":93,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1784},"2025-05-23",29.64,-2.33,2005500,{"date":2560,"open":2547,"high":2543,"low":2002,"close":1306,"change":1728,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1306},"2025-05-22",-1.57,694700,{"date":2564,"open":2535,"high":2565,"low":2094,"close":2092,"change":2008,"percent_change":2207,"volume":2270,"transactions":9,"vwap":2092},"2025-05-21",31.76,{"date":2567,"open":1982,"high":1634,"low":2095,"close":2568,"change":1177,"percent_change":444,"volume":2569,"transactions":9,"vwap":2568},"2025-05-20",31.67,1687000,{"date":2571,"open":2572,"high":2573,"low":2026,"close":1982,"change":165,"percent_change":1619,"volume":2574,"transactions":9,"vwap":1982},"2025-05-19",31.23,31.55,621200,{"date":2576,"open":2509,"high":1482,"low":2577,"close":1631,"change":390,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1631},"2025-05-16",30.76,0.67,992700,{"date":2581,"open":2071,"high":2062,"low":2018,"close":2062,"change":2370,"percent_change":1828,"volume":2582,"transactions":9,"vwap":2062},"2025-05-15",725900,{"date":2584,"open":2585,"high":1466,"low":2586,"close":1656,"change":2587,"percent_change":1184,"volume":2588,"transactions":9,"vwap":1656},"2025-05-14",30.75,30.38,-0.22,1179800,{"date":2590,"open":2019,"high":1638,"low":2591,"close":2592,"change":1136,"percent_change":2593,"volume":2437,"transactions":9,"vwap":2592},"2025-05-13",30.71,30.84,-1.38,{"date":2595,"open":1976,"high":2596,"low":2591,"close":2019,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2019},"2025-05-12",31.56,1.14,3.78,1274100,{"date":2601,"open":2602,"high":2520,"low":2398,"close":2603,"change":813,"percent_change":937,"volume":2604,"transactions":9,"vwap":2603},"2025-05-09",30.42,30.13,1517100,{"date":2606,"open":2607,"high":2608,"low":1687,"close":2586,"change":1129,"percent_change":1129,"volume":2609,"transactions":9,"vwap":2586},"2025-05-08",30.16,30.85,2341900,{"date":2611,"open":2543,"high":2612,"low":2613,"close":2586,"change":20,"percent_change":1834,"volume":2614,"transactions":9,"vwap":2586},"2025-05-07",30.96,30.18,1464600,{"date":2616,"open":2617,"high":2019,"low":2613,"close":2618,"change":615,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-06",31.02,30.36,-3.31,1591400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":1490,"change":545,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1490},"2025-05-05",31.72,31.83,30.91,-1.2,1488900,{"date":2629,"open":2617,"high":1489,"low":1970,"close":1625,"change":1354,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1625},"2025-05-02",3.92,3455800,{"date":2633,"open":1790,"high":2093,"low":2444,"close":2634,"change":2072,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-05-01",30.58,6.29,2935400,{"date":2638,"open":1817,"high":1817,"low":2639,"close":1797,"change":1129,"percent_change":1129,"volume":2640,"transactions":9,"vwap":1797},"2025-04-30",28.31,2422900,{"date":2642,"open":1384,"high":2453,"low":1384,"close":1797,"change":1378,"percent_change":2057,"volume":2643,"transactions":9,"vwap":1797},"2025-04-29",1871800,{"date":2645,"open":2336,"high":2153,"low":2646,"close":1414,"change":1834,"percent_change":2647,"volume":2648,"transactions":9,"vwap":1414},"2025-04-28",27.61,0.25,1517300,{"date":2650,"open":1774,"high":1382,"low":2651,"close":2652,"change":1169,"percent_change":144,"volume":2653,"transactions":9,"vwap":2652},"2025-04-25",27.32,27.84,1206300,{"date":2655,"open":2656,"high":1715,"low":2657,"close":2658,"change":379,"percent_change":1793,"volume":2659,"transactions":9,"vwap":2658},"2025-04-24",27.24,27.01,27.67,1968700,{"date":2661,"open":1762,"high":1382,"low":2662,"close":2375,"change":53,"percent_change":219,"volume":2663,"transactions":9,"vwap":2375},"2025-04-23",26.86,1790800,{"date":2665,"open":2666,"high":2109,"low":2374,"close":2667,"change":105,"percent_change":66,"volume":2668,"transactions":9,"vwap":2667},"2025-04-22",27.33,27.11,1967100,{"date":181,"open":2120,"high":2670,"low":2184,"close":1352,"change":2440,"percent_change":53,"volume":2671,"transactions":9,"vwap":1352},27.8,1864800]