[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COLL":3,"homepage-market-summary":31,"stock-historical-COLL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COLL","2026-10-02",{"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},"Collegium Pharmaceutical, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Collegium Pharmaceutical Inc is a diversified biopharmaceutical company committed to improving the lives of people living with serious medical conditions. The company has developed, licensed, and acquired a portfolio of meaningfully differentiated products for the treatment of attention deficit hyperactivity disorder (ADHD) and moderate to severe pain. It commercializes its products in the United States, including Jornay PM, Belbuca, Xtampza ER, Nucynta ER, Nucynta IR (collectively, the Nucynta Products), and Symproic. The company's product portfolio includes Jornay PM, Belbuca, Xtampza ER, Nucynta IR, Nucynta ER, and Symproic.","423","Stoughton, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},22.02,21.97,22.38,21.64,21.84,0.18,0.82,694006.523159,13377,22.0316,50.787,21.43,549085.37119228,2,2869,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},485429,177181442.79807,-18.11,"2025-04-22",[182,183,192,202,213,224,235,246,257,267,275,285,293,302,311,319,329,339,349,360,369,380,390,401,411,422,432,443,452,463,473,484,494,504,514,525,536,545,556,565,575,585,596,606,616,626,637,646,655,664,674,685,695,703,714,722,731,740,749,756,764,771,778,787,794,802,809,818,824,832,840,845,854,863,871,879,887,894,900,907,912,920,925,932,940,949,956,965,973,981,989,996,1005,1011,1019,1026,1035,1042,1047,1053,1059,1067,1074,1082,1086,1093,1101,1107,1113,1122,1128,1134,1141,1149,1157,1165,1170,1177,1186,1192,1198,1202,1208,1213,1220,1228,1234,1243,1248,1257,1264,1271,1278,1282,1290,1297,1305,1312,1317,1320,1326,1333,1340,1347,1354,1359,1365,1374,1382,1390,1398,1407,1415,1423,1431,1439,1447,1454,1463,1470,1475,1482,1490,1498,1506,1514,1523,1530,1537,1545,1553,1560,1564,1571,1579,1587,1593,1600,1609,1617,1625,1632,1640,1648,1657,1666,1674,1681,1687,1694,1701,1708,1715,1722,1729,1736,1743,1749,1757,1764,1770,1775,1782,1789,1796,1804,1810,1816,1821,1827,1833,1839,1846,1854,1860,1866,1872,1879,1886,1891,1898,1905,1912,1918,1927,1936,1945,1954,1959,1965,1970,1976,1982,1987,1995,2002,2007,2013,2018,2023,2028,2033,2038,2044,2053,2060,2065,2069,2074,2081,2085,2090,2097,2101,2107,2111,2116,2121,2125,2128,2133,2136,2142,2147,2151,2158,2165,2173,2180,2185,2193,2201,2205,2212,2220,2227,2232,2239,2244,2250,2257,2266,2273,2280,2287,2295,2304,2310,2317,2323,2330,2337,2346,2353,2360,2366,2374,2381,2387,2393,2399,2406,2415,2421,2427,2434,2441,2448,2455,2461,2465,2471,2477,2485,2491,2497,2503,2510,2517,2523,2531,2538,2546,2552,2558,2562,2569,2575,2583,2588,2595,2602,2608,2616,2621,2626,2630,2635,2639,2644,2651,2655,2662,2671,2676,2681,2686,2692,2697,2704,2709,2715,2722,2728,2736,2743,2750,2756,2764,2773,2780,2786,2793,2799,2807],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":27,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",21.94,22.28,0.02,0.09,1000105.58689,16634,21.9306,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",22.14,22.33,21.82,-0.41,-1.84,811563.979673,12541,22.0005,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",22.61,22.92,21.62,22.23,-0.4,-1.77,1022590.422575,17578,22.0641,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",22.625,23.17,22.355,22.63,0.1,0.44,687383.91332,10404,22.6698,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",22.58,22.9055,22.29,22.53,-0.11,-0.49,503430.933235,9675,22.5935,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",22.27,22.77,21.9004,22.64,0.19,0.85,650116.16874,11845,22.5222,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",23.23,23.69,21.77,22.45,-0.33,-1.45,878442.126891,15011,22.4541,{"date":258,"open":259,"high":260,"low":240,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",23.46,23.515,22.78,-0.26,-1.13,808250.591837,13829,22.9162,{"date":268,"open":261,"high":248,"low":269,"close":270,"change":271,"percent_change":61,"volume":272,"transactions":273,"vwap":274},"2026-09-21",22.505,23.04,0.27,928273.543787,15605,22.9268,{"date":276,"open":277,"high":278,"low":279,"close":238,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",22.17,22.93,22.07,0.39,1.74,1992650.52166,16091,22.6677,{"date":286,"open":287,"high":240,"low":288,"close":18,"change":241,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",22.36,22.08,0.86,707366.468202,14166,22.3526,{"date":294,"open":20,"high":295,"low":296,"close":297,"change":153,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",22.8,21.68,22.19,1.6,1154222.298766,17215,22.2309,{"date":303,"open":304,"high":205,"low":305,"close":20,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",22.81,21.6501,-0.97,-4.25,936983.656194,17710,22.0006,{"date":312,"open":295,"high":313,"low":314,"close":304,"change":108,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",23.19,22.5,0.26,822802.094361,13686,22.8323,{"date":320,"open":321,"high":322,"low":240,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",23.02,23.245,22.75,-0.17,-0.74,665400.626295,13695,22.8478,{"date":330,"open":331,"high":332,"low":333,"close":205,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",23.38,23.45,22.72,-0.44,-1.88,889098.894579,16377,22.9495,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":113,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",23.56,24.11,23.115,23.36,-0.04,1077597.306252,16135,23.4774,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",23.33,23.82,23.11,23.37,-0.16,-0.68,1114851.105151,17569,23.3456,{"date":361,"open":362,"high":363,"low":354,"close":364,"change":324,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",23.54,24.32,23.53,-0.72,901142.265652,14047,23.8165,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",24.3,24.425,23.64,23.7,-0.6,-2.47,859167.78704,13543,23.8141,{"date":381,"open":382,"high":383,"low":384,"close":371,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",24.15,24.815,23.84,0.3,1.25,841414.895998,13682,24.2466,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",24.85,25.46,23.93,24,-0.61,-2.48,1401879.054714,16030,24.1998,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":325,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",25.12,25.425,24.465,24.61,-2.92,1035479.426364,14451,24.7822,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",26.32,26.6865,25.16,25.35,-1.09,-4.12,813953.429635,13668,25.6005,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":388,"vwap":431},"2026-08-27",27.26,27.41,26.21,26.44,-1.07,-3.89,850153.989831,26.5715,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",27.58,28.25,27.01,27.51,0.04,0.15,613193.820642,12691,27.7178,{"date":444,"open":445,"high":446,"low":447,"close":445,"change":448,"percent_change":220,"volume":449,"transactions":450,"vwap":451},"2026-08-25",27.47,27.755,27.13,0.12,551895.369294,12334,27.4792,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",27.08,27.985,26.87,27.35,0.24,0.89,758446.098393,15881,27.4664,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",27.68,26.96,27.11,-0.43,-1.56,704929.835332,13937,27.1371,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",28.35,28.5,27.25,27.54,-1.2,-4.18,601623.150944,14275,27.5314,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":458,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",28.89,29.65,28.51,28.74,0.84,769351.154257,15415,28.9234,{"date":495,"open":496,"high":497,"low":498,"close":476,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",28.4,28.76,28.1,0.43,1.53,797922.979851,14840,28.3838,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":355,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",28.37,29.01,27.87,28.07,-0.57,864834.377165,18404,28.3708,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",27.59,28.52,27.135,28.23,0.08,0.28,695300.281852,15700,28.0529,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",27.77,29.3,27.22,28.15,2.45,9.53,1421220.092674,20625,28.1925,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":74,"volume":542,"transactions":543,"vwap":544},"2026-08-12",26.5,25.47,25.7,-0.28,1002876.46423,15742,25.9736,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",27.2,27.44,25.9,25.98,-1.22,-4.49,1158569.639811,19269,26.5967,{"date":557,"open":558,"high":559,"low":467,"close":547,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",28.9,29.335,-2.27,-7.7,940779.664327,20072,27.5465,{"date":566,"open":507,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",29.81,28.01,29.47,0.36,1.24,1010128.709854,21629,29.1157,{"date":576,"open":577,"high":578,"low":558,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",31.675,33.03,29.11,-6.63,-18.55,2130785.499981,33071,30.2571,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",35.71,36.42,35.42,35.74,0.01,0.03,402417.157859,9342,35.821,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":439,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",35.46,36,35,35.73,0.42,438598.266087,8843,35.6267,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":241,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",35.43,36.45,34.68,35.58,0.54,374027.649803,8404,35.3557,{"date":617,"open":587,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",36.28,34.4003,35.39,-0.59,-1.64,288491.752619,7259,35.2482,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",35.72,36.4,35.175,35.98,-0.31,-0.85,260783.271988,7212,35.8013,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":280,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",35.96,36.635,36.29,1.09,348287.340379,7487,36.2874,{"date":647,"open":599,"high":648,"low":649,"close":650,"change":148,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",36.56,35.52,35.9,1.07,224484.223056,6172,35.9237,{"date":656,"open":657,"high":658,"low":659,"close":649,"change":143,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",35.44,36.03,35.26,0.91,309709.412107,5932,35.6413,{"date":665,"open":628,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",35.85,35.155,35.2,-0.39,-1.1,254081.97324,5869,35.4447,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",34.32,35.69,34,35.59,0.87,2.51,253213.537032,5536,35.4008,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":263,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",35.89,36.51,34.59,34.72,-3.15,231337.640089,4952,34.9895,{"date":696,"open":659,"high":697,"low":698,"close":666,"change":699,"percent_change":680,"volume":700,"transactions":701,"vwap":702},"2026-07-21",36.295,35.15,0.31,301579.477372,6225,35.9676,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",36.15,36.92,35.31,35.54,-0.54,-1.5,383546.347031,6974,35.6788,{"date":715,"open":599,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",36.933,35.5,36.080002,-0.19,-0.52,316600,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",37,37.7,36.225,36.27,-0.45,-1.23,380000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-15",34.89,36.76,34.51,36.72,1.7,4.85,623900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-14",34.57,35.28,34.25,35.02,0.2,0.57,552700,{"date":750,"open":698,"high":751,"low":752,"close":753,"change":197,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-13",35.535,34.645,34.82,-1.16,343200,{"date":757,"open":758,"high":727,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",36.12,35.14,35.23,-0.58,-1.62,286200,{"date":765,"open":766,"high":758,"low":742,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",35.66,35.81,-0.02,-0.06,466300,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":396,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-08",36.73,35.79,35.83,-1.67,445400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",38.21,38.495,36.38,36.44,-1.03,-2.75,471300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":220,"percent_change":61,"volume":793,"transactions":9,"vwap":792},"2026-07-06",37.27,38.26,36.6,37.47,646700,{"date":795,"open":796,"high":797,"low":599,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",36.47,37.42,37.029999,1.16,3.23,480500,{"date":803,"open":804,"high":805,"low":590,"close":806,"change":252,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-01",36.55,37.22,35.87,-0.91,405900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",36.09,36.3,35.17,36.2,0.22,0.61,357600,{"date":819,"open":820,"high":821,"low":822,"close":631,"change":396,"percent_change":776,"volume":823,"transactions":9,"vwap":631},"2026-06-29",36.33,36.39,35.21,510900,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",34.94,37.11,36.59,1.75,5.02,1618500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":325,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-25",35.37,36.18,34.54,34.84,-2.08,229600,{"date":841,"open":733,"high":811,"low":733,"close":611,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":611},"2026-06-24",0.96,2.77,352700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",33.92,34.87,33.79,34.62,1.17,3.5,318000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",33.54,33.86,32.9,33.45,-0.09,-0.27,477300,{"date":864,"open":865,"high":866,"low":867,"close":856,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":856},"2026-06-18",33.99,34.27,33.0099983,-0.14,-0.42,631900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":306,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-17",33.27,34.665,31.691,33.68,-2.8,413600,{"date":880,"open":881,"high":848,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",34.53,33.81,34.65,0.46,1.35,181700,{"date":888,"open":889,"high":822,"low":890,"close":891,"change":728,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-15",34.7,34.060001,34.19,-1.3,408100,{"date":895,"open":896,"high":897,"low":676,"close":898,"change":385,"percent_change":680,"volume":899,"transactions":9,"vwap":898},"2026-06-12",34.69,34.926,34.64,278500,{"date":901,"open":735,"high":649,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",34.040001,34.34,-0.46,-1.32,461400,{"date":908,"open":903,"high":909,"low":903,"close":910,"change":128,"percent_change":799,"volume":911,"transactions":9,"vwap":910},"2026-06-10",35.47,34.8,375000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":118,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-09",33.71,34.85,33.605,34.4,3.4,258000,{"date":921,"open":922,"high":876,"low":923,"close":873,"change":230,"percent_change":252,"volume":924,"transactions":9,"vwap":873},"2026-06-08",33.46,33.11,422400,{"date":926,"open":927,"high":744,"low":867,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",33.02,33.38,0.69,2.11,333400,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",31.61,32.81,32.69,1.63,5.25,350100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",30.48,31.235,30.13,31.059999,0.58,1.9,474300,{"date":950,"open":951,"high":952,"low":953,"close":942,"change":892,"percent_change":954,"volume":955,"transactions":9,"vwap":942},"2026-06-02",31.4,31.76,30.43,-4.09,668700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",33.13,33.638,31.56,31.78,-1.83,-5.44,512000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":458,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-29",33.23,33.62,33,33.61,0.72,490000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":632,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-28",33.48,34.295,33.058998,33.37,-0.92,304700,{"date":982,"open":983,"high":984,"low":985,"close":876,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":876},"2026-05-27",33.91,35.13,33.56,-0.1,-0.3,377700,{"date":990,"open":991,"high":976,"low":992,"close":993,"change":994,"percent_change":633,"volume":995,"transactions":9,"vwap":993},"2026-05-26",34.029999,33.57,33.78,-0.29,283700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-22",34.55,35.0050011,33.98,34.07,-0.35,-1.02,163800,{"date":1006,"open":1007,"high":898,"low":1008,"close":1009,"change":746,"percent_change":946,"volume":1010,"transactions":9,"vwap":1009},"2026-05-21",33.9,33.323,34.42,206500,{"date":1012,"open":1013,"high":1014,"low":859,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",33.83,34.455,34.22,0.6,1.78,322900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":968,"change":1024,"percent_change":860,"volume":1025,"transactions":9,"vwap":968},"2026-05-19",33.77,34.145,33.24,-0.03,314400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",33.66,35.07,33.63,33.65,-0.13,-0.38,427900,{"date":1036,"open":848,"high":1037,"low":1038,"close":993,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":993},"2026-05-15",35.042999,33.41,-1.05,-3.01,307700,{"date":1043,"open":848,"high":1044,"low":1009,"close":1045,"change":345,"percent_change":230,"volume":1046,"transactions":9,"vwap":1045},"2026-05-14",35.38,34.83,287300,{"date":1048,"open":1049,"high":796,"low":998,"close":848,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":848},"2026-05-13",36.11,-0.82,-2.3,660100,{"date":1054,"open":1055,"high":588,"low":690,"close":677,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":677},"2026-05-12",35.75,-0.12,-0.34,492600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":767,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":767},"2026-05-11",37.8,37.83,35.76,-1.99,-5.26,495700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1061,"change":1072,"percent_change":429,"volume":1073,"transactions":9,"vwap":1061},"2026-05-08",39.65,40.5,37.61,-1.53,698000,{"date":1075,"open":1076,"high":1077,"low":767,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-07",37.5,39.58,39.33,2.82,7.72,913800,{"date":1083,"open":1084,"high":734,"low":1084,"close":688,"change":61,"percent_change":89,"volume":1085,"transactions":9,"vwap":688},"2026-05-06",35.091999,900900,{"date":1087,"open":1088,"high":717,"low":1089,"close":1090,"change":160,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",34.76,34.325,35.32,2.14,390500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":315,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-04",34.11,35.27,33.509,34.58,0.76,448400,{"date":1102,"open":849,"high":1103,"low":1104,"close":676,"change":1105,"percent_change":829,"volume":1106,"transactions":9,"vwap":676},"2026-05-01",34.35,33.385,0.59,344400,{"date":1108,"open":1109,"high":744,"low":1110,"close":1111,"change":1024,"percent_change":860,"volume":1112,"transactions":9,"vwap":1111},"2026-04-30",33.72,33.43,33.73,323800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-29",32.42,33.97,32.4,33.76,0.95,2.9,452900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":935,"change":592,"percent_change":188,"volume":1127,"transactions":9,"vwap":935},"2026-04-28",33.080002,33.44,32.54,474500,{"date":1129,"open":1130,"high":993,"low":1131,"close":1132,"change":521,"percent_change":289,"volume":1133,"transactions":9,"vwap":1132},"2026-04-27",32.73,32.51,32.78,468100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1136,"change":815,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1136},"2026-04-24",32.5,32.6,31.871,0.68,373100,{"date":1142,"open":1143,"high":970,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-23",33.19,32.125,32.28,-0.78,-2.36,348400,{"date":1150,"open":1151,"high":1116,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-22",33.49,32.74,33.060001,-0.21,-0.63,296100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":873,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":873},"2026-04-21",34.29,34.47,33.21,-1.04,-3.03,253800,{"date":1166,"open":1167,"high":659,"low":744,"close":1168,"change":986,"percent_change":994,"volume":1169,"transactions":9,"vwap":1168},"2026-04-20",34.3,34.31,344100,{"date":1171,"open":876,"high":1172,"low":1130,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-17",34.43,34.41,1.37,4.15,491800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-16",34.75,35.25,32.64,33.040001,-1.89,-5.41,763400,{"date":1187,"open":649,"high":1188,"low":1088,"close":1189,"change":1190,"percent_change":1064,"volume":1191,"transactions":9,"vwap":1189},"2026-04-15",36.125,34.93,-0.71,816900,{"date":1193,"open":1194,"high":727,"low":1195,"close":1196,"change":187,"percent_change":108,"volume":1197,"transactions":9,"vwap":1196},"2026-04-14",35.62,35.35,35.64,512300,{"date":1199,"open":1200,"high":628,"low":744,"close":1194,"change":439,"percent_change":602,"volume":1201,"transactions":9,"vwap":1194},"2026-04-13",35.16,722300,{"date":1203,"open":1196,"high":1204,"low":1205,"close":909,"change":815,"percent_change":1206,"volume":1207,"transactions":9,"vwap":909},"2026-04-10",36.040001,34.88,0.62,508100,{"date":1209,"open":1153,"high":1180,"low":1153,"close":1180,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1180},"2026-04-09",1.82,5.44,568900,{"date":1214,"open":1125,"high":1215,"low":1216,"close":1110,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1110},"2026-04-08",33.94,33.325,0.67,2.05,791500,{"date":1221,"open":1222,"high":1153,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-07",32.37,32.029999,32.76,0.17,0.52,366800,{"date":1229,"open":1230,"high":969,"low":1231,"close":1232,"change":521,"percent_change":680,"volume":1233,"transactions":9,"vwap":1232},"2026-04-06",32.46,31.54,32.59,345000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-02",32.85,33.31,32.09,32.31,-0.94,-2.83,583700,{"date":1244,"open":978,"high":1116,"low":1245,"close":1246,"change":21,"percent_change":612,"volume":1247,"transactions":9,"vwap":1246},"2026-04-01",33.15,33.25,454000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",32.49,33.12,32.48,33.07,1.08,3.38,782400,{"date":1258,"open":1259,"high":969,"low":1260,"close":1261,"change":728,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-30",32.62,31.84,31.99,-1.39,567900,{"date":1265,"open":985,"high":1266,"low":1222,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-27",33.612,32.44,-0.98,-2.93,659300,{"date":1272,"open":1273,"high":975,"low":1274,"close":1275,"change":1225,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-26",32.91,32.825,33.42,0.51,382100,{"date":1279,"open":975,"high":1118,"low":1280,"close":1246,"change":187,"percent_change":108,"volume":1281,"transactions":9,"vwap":1246},"2026-03-25",33.2,634800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":967,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":967},"2026-03-24",34.38,34.845,32.86,-1.505,-4.33,643600,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1064,"volume":1296,"transactions":9,"vwap":1294},"2026-03-23",36.77,34.551,34.735,-0.705,537400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":657,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":657},"2026-03-20",36.31,36.575,35.265,-0.86,-2.37,1651700,{"date":1306,"open":1196,"high":1307,"low":1308,"close":812,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":812},"2026-03-19",36.885,34.67,1.5,4.31,1237900,{"date":1313,"open":649,"high":649,"low":1314,"close":910,"change":979,"percent_change":1315,"volume":1316,"transactions":9,"vwap":910},"2026-03-18",34.71,-2.58,467400,{"date":1318,"open":639,"high":782,"low":1194,"close":628,"change":219,"percent_change":521,"volume":1319,"transactions":9,"vwap":628},"2026-03-17",333800,{"date":1321,"open":826,"high":1322,"low":826,"close":1194,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1194},"2026-03-16",37.064999,1.12,3.25,670300,{"date":1327,"open":698,"high":1096,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-13",34.39,34.5,-0.5,-1.43,413500,{"date":1334,"open":1335,"high":909,"low":1336,"close":600,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":600},"2026-03-12",35.0099983,34.275,-0.62,-1.74,556500,{"date":1341,"open":1342,"high":1343,"low":909,"close":1194,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1194},"2026-03-11",36.49,36.633,-0.99,-2.7,294100,{"date":1348,"open":1349,"high":1350,"low":609,"close":1351,"change":1352,"percent_change":209,"volume":1353,"transactions":9,"vwap":1351},"2026-03-10",37.24,37.76,36.61,-0.66,403200,{"date":1355,"open":1356,"high":797,"low":821,"close":789,"change":768,"percent_change":1357,"volume":1358,"transactions":9,"vwap":789},"2026-03-09",36.65,-0.05,489100,{"date":1360,"open":1351,"high":1361,"low":1362,"close":1363,"change":591,"percent_change":592,"volume":1364,"transactions":9,"vwap":1363},"2026-03-06",37.39,36.25,37.29,1009100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-05",38.99,39.4,37.12,37.28,-2.33,-5.88,902800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1033,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-04",39.99,40.13,39.18,39.61,-0.95,488800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1376,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1376},"2026-03-03",40.89,41.415,39.81,-1.61,-3.87,810400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":324,"volume":1397,"transactions":9,"vwap":1395},"2026-03-02",41.79,42.155,40.94,41.6,-0.07,475400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-27",43.5,44.055,40.76,41.67,-2.55,-5.77,892300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1072,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-26",41.75,45.18,41,44.22,-3.34,568300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":946,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-25",45.36,46.41,45.12,45.75,1.28,422800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":143,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-24",44.92,45.73,44.62,45.17,0.71,235200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":252,"volume":1438,"transactions":9,"vwap":1436},"2026-02-23",45.15,45.3,44.16,44.85,-0.15,224100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":208,"volume":1446,"transactions":9,"vwap":1444},"2026-02-20",45.25,45.93,44.82,45,-0.18,227100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1410,"change":230,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1410},"2026-02-19",45.13,45.44,44.59,-0.24,127100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-18",46.16,46.28,45.02,45.29,-0.81,-1.76,515200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":699,"percent_change":1139,"volume":1469,"transactions":9,"vwap":1468},"2026-02-17",45.79,46.66,45.53,46.099998,212700,{"date":1471,"open":1467,"high":1472,"low":1473,"close":1465,"change":1276,"percent_change":118,"volume":1474,"transactions":9,"vwap":1465},"2026-02-13",46.525,45.28,220000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1473,"change":1480,"percent_change":699,"volume":1481,"transactions":9,"vwap":1473},"2026-02-12",45.55,46.25,45.080002,0.14,308300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1387,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-11",46.4,46.46,43.99,45.14,-3.44,388300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":90,"volume":1497,"transactions":9,"vwap":1495},"2026-02-10",46.24,46.875,46.040001,46.75,0.47,309500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1457,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1457},"2026-02-09",47.34,47.525,46.035,-1.33,-2.79,211000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":929,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-06",47.48,48.044998,47.044998,47.61,1.47,259000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-05",48.18,49.31,46.59,46.92,-1.26,-2.62,416800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1516,"change":1217,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1516},"2026-02-04",47.65,48.51,47.24,1.41,249600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":128,"percent_change":242,"volume":1536,"transactions":9,"vwap":1535},"2026-02-03",47.3,48.5,47,47.51,322400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":61,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-02",45.88,47.77,45.555,47.11,2.59,372100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":747,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-30",45.42,46.34,45.040001,45.92,1.26,349200,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1316,"transactions":9,"vwap":1557},"2026-01-29",44.9,46,45.35,0.53,1.18,{"date":1561,"open":1459,"high":1562,"low":1451,"close":1443,"change":1330,"percent_change":670,"volume":1563,"transactions":9,"vwap":1443},"2026-01-28",45.605,305400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1330,"percent_change":417,"volume":1570,"transactions":9,"vwap":1569},"2026-01-27",45.8,46.94,43.615,45.32,559100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":143,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-26",45.4,46.335,45.331,45.82,0.7,589200,{"date":1580,"open":1542,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-23",47.38,45.34,45.5,-1.6,-3.4,254500,{"date":1588,"open":1534,"high":1589,"low":1590,"close":1591,"change":188,"percent_change":241,"volume":1592,"transactions":9,"vwap":1591},"2026-01-22",48.29,46.5,47.099998,391800,{"date":1594,"open":1535,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":253,"volume":1599,"transactions":9,"vwap":1597},"2026-01-21",47.58,45.97,47.0099983,-0.69,335200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-20",45.16,47.78,44.43,47.7,2.1,4.61,1603100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":892,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-16",46.95,47.16,45.52,45.6,-2.77,272200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1429,"volume":1624,"transactions":9,"vwap":1622},"2026-01-15",46.35,47.13,45.81,46.9,0.33,721000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1190,"percent_change":710,"volume":1631,"transactions":9,"vwap":1630},"2026-01-14",47.26,47.885,46.53,46.57,227900,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-13",48.099998,46.575,47.28,-0.87,-1.81,257400,{"date":1641,"open":1642,"high":1643,"low":1444,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-12",45.89,48.43,48.15,2.61,5.73,536200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-09",48.77,49.040001,45.0099983,45.54,-3.24,-6.64,675100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-08",47.73,49.17,47.205,48.78,1.52,3.22,637100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1627,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1627},"2026-01-07",46.71,47.68,45.95,1.05,2.27,647300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1558,"percent_change":799,"volume":1680,"transactions":9,"vwap":1679},"2026-01-06",45.805,47.55,45.66,46.21,546300,{"date":1682,"open":1428,"high":1683,"low":1684,"close":1685,"change":439,"percent_change":1623,"volume":1686,"transactions":9,"vwap":1685},"2026-01-05",45.815,44.51,45.68,659200,{"date":1688,"open":1689,"high":1485,"low":1690,"close":1467,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1467},"2026-01-02",46.33,45.060001,-0.77,-1.66,320700,{"date":1695,"open":1696,"high":1697,"low":1566,"close":1698,"change":1699,"percent_change":1461,"volume":1700,"transactions":9,"vwap":1698},"2025-12-31",46.78,47.435,46.3,-0.83,391100,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1620,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1620},"2025-12-30",49.49,46.86,-2.35,-4.75,485400,{"date":1709,"open":1710,"high":26,"low":1711,"close":1712,"change":1713,"percent_change":365,"volume":1714,"transactions":9,"vwap":1712},"2025-12-29",50.080002,49.205,49.48,-0.36,313300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":315,"percent_change":1226,"volume":1721,"transactions":9,"vwap":1720},"2025-12-26",49.77,50.0099983,49.09,49.84,453700,{"date":1723,"open":1724,"high":1725,"low":1533,"close":1726,"change":39,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-24",48.91,49.59,49.58,1.49,199000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":591,"percent_change":187,"volume":1735,"transactions":9,"vwap":1734},"2025-12-23",49.0099983,49.445,48.63,48.85,537200,{"date":1737,"open":1650,"high":1738,"low":1739,"close":1740,"change":345,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-22",49.2,48.285,48.84,-0.08,274600,{"date":1744,"open":1662,"high":1745,"low":1746,"close":1747,"change":728,"percent_change":807,"volume":1748,"transactions":9,"vwap":1747},"2025-12-19",49.79,48.53,48.88,870300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":499,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-18",48.99,49.92,48.865,49.33,0.88,689700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":241,"percent_change":280,"volume":1763,"transactions":9,"vwap":1762},"2025-12-17",48.6,49.035,47.83,48.9,447300,{"date":1765,"open":1766,"high":1703,"low":1767,"close":1768,"change":987,"percent_change":396,"volume":1769,"transactions":9,"vwap":1768},"2025-12-16",49.049999,48.243,48.71,479300,{"date":1771,"open":1772,"high":1773,"low":1526,"close":1731,"change":148,"percent_change":133,"volume":1774,"transactions":9,"vwap":1731},"2025-12-15",48.69,49.46,521400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1733,"change":271,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1733},"2025-12-12",48.525,48.965,47.855,0.56,369400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1330,"percent_change":1003,"volume":1788,"transactions":9,"vwap":1787},"2025-12-11",48.96,49.155,48.105,48.36,238000,{"date":1790,"open":1542,"high":1791,"low":1792,"close":139,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":139},"2025-12-10",48.94,46.15,1.83,3.89,547400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":198,"volume":1803,"transactions":9,"vwap":1801},"2025-12-09",48.33,48.765,46.85,47.029999,-0.88,902600,{"date":1805,"open":1806,"high":1719,"low":1661,"close":1807,"change":1808,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-08",47.92,47.91,0,688200,{"date":1811,"open":1812,"high":1806,"low":1813,"close":1807,"change":1814,"percent_change":103,"volume":1815,"transactions":9,"vwap":1807},"2025-12-05",47.59,46.81,0.48,274800,{"date":1817,"open":1511,"high":1818,"low":1534,"close":1819,"change":869,"percent_change":1802,"volume":1820,"transactions":9,"vwap":1819},"2025-12-04",47.74,47.43,270100,{"date":1822,"open":1535,"high":1823,"low":1636,"close":1824,"change":1825,"percent_change":971,"volume":1826,"transactions":9,"vwap":1824},"2025-12-03",48.37,47.85,0.34,683500,{"date":1828,"open":1466,"high":1829,"low":1576,"close":1535,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1535},"2025-12-02",47.695,0.65,1.39,837900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1704,"change":21,"percent_change":280,"volume":1838,"transactions":9,"vwap":1704},"2025-12-01",46.58,46.89,46.105,526000,{"date":1840,"open":1629,"high":1534,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-28",46.060001,46.68,0.45,0.97,267400,{"date":1847,"open":1614,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-26",46.7,45.33,46.23,0.63,1.38,522800,{"date":1855,"open":1856,"high":1590,"low":1583,"close":1614,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1614},"2025-11-25",46.02,0.025,0.05,1690100,{"date":1861,"open":1444,"high":1614,"low":1862,"close":1863,"change":1864,"percent_change":842,"volume":1865,"transactions":9,"vwap":1863},"2025-11-24",44.595,45.575,0.435,370400,{"date":1867,"open":1868,"high":1417,"low":1869,"close":1487,"change":61,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1487},"2025-11-21",43.96,43.121,2.71,365500,{"date":1873,"open":1874,"high":1849,"low":1875,"close":1876,"change":720,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-20",44.55,43.78,43.95,-1.17,446300,{"date":1880,"open":1583,"high":1881,"low":1882,"close":1883,"change":1637,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-19",45.859,44.4,44.47,-1.92,304500,{"date":1887,"open":1582,"high":1888,"low":1889,"close":1582,"change":1808,"percent_change":1808,"volume":1890,"transactions":9,"vwap":1582},"2025-11-18",46.049999,44.49,368200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1582,"change":1896,"percent_change":1262,"volume":1897,"transactions":9,"vwap":1582},"2025-11-17",44.91,46.48,43.59,-0.64,337800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":208,"percent_change":1302,"volume":1904,"transactions":9,"vwap":1903},"2025-11-14",46.2,46.26,45.453,45.98,339100,{"date":1906,"open":1907,"high":1516,"low":1908,"close":1909,"change":306,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-13",47.36,45.675,46.38,-2.05,864900,{"date":1913,"open":1444,"high":1914,"low":1444,"close":1915,"change":681,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-12",47.5,47.35,5.6,1167600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-11",43.83,44.935,43.62,44.84,1.31,3.01,562300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-10",42.36,43.68,41.98,43.53,1.23,2.91,751700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-07",40.91,43.060001,40.59,42.3,1.64,4.03,865800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-06",40.029999,41.81,39.080002,40.66,4.81,13.42,1822600,{"date":1955,"open":1063,"high":1956,"low":1957,"close":666,"change":188,"percent_change":123,"volume":1958,"transactions":9,"vwap":666},"2025-11-05",36.58,35.255,506600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1063,"change":1057,"percent_change":1240,"volume":1964,"transactions":9,"vwap":1063},"2025-11-04",35.7,36.555,35.61,260300,{"date":1966,"open":687,"high":1300,"low":1967,"close":1968,"change":219,"percent_change":521,"volume":1969,"transactions":9,"vwap":1968},"2025-11-03",35.205,36.099998,411900,{"date":1971,"open":909,"high":1972,"low":1973,"close":599,"change":153,"percent_change":1974,"volume":1975,"transactions":9,"vwap":599},"2025-10-31",36.0099983,35.36,0.98,258400,{"date":1977,"open":896,"high":1063,"low":1978,"close":1979,"change":490,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-30",33.89,35.65,2.41,330600,{"date":1983,"open":743,"high":650,"low":735,"close":1984,"change":375,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-29",34.81,-1.69,268400,{"date":1988,"open":1989,"high":1990,"low":742,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-28",34.63,35.815,35.41,0.595,1.71,256100,{"date":1996,"open":759,"high":759,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-27",34.44,34.815,-0.485,-1.37,292600,{"date":2003,"open":708,"high":2004,"low":822,"close":2005,"change":1452,"percent_change":356,"volume":2006,"transactions":9,"vwap":2005},"2025-10-24",35.97,35.3,181800,{"date":2008,"open":2009,"high":1049,"low":2010,"close":708,"change":324,"percent_change":2011,"volume":2012,"transactions":9,"vwap":708},"2025-10-23",35.6,35.49,-0.48,188400,{"date":2014,"open":1180,"high":2015,"low":984,"close":587,"change":153,"percent_change":2016,"volume":2017,"transactions":9,"vwap":587},"2025-10-22",35.915,0.99,322000,{"date":2019,"open":1308,"high":601,"low":2020,"close":1973,"change":1276,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1973},"2025-10-21",34.448,1.46,375700,{"date":2024,"open":1000,"high":1205,"low":2025,"close":915,"change":660,"percent_change":2026,"volume":2027,"transactions":9,"vwap":915},"2025-10-20",33.6,2.68,381200,{"date":2029,"open":2030,"high":1001,"low":2030,"close":1215,"change":39,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1215},"2025-10-17",32.98,2.2,427000,{"date":2034,"open":927,"high":2035,"low":2036,"close":1161,"change":1623,"percent_change":47,"volume":2037,"transactions":9,"vwap":1161},"2025-10-16",33.555,32.435,427100,{"date":2039,"open":2040,"high":969,"low":2040,"close":2041,"change":1429,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-15",32.15,32.88,2.21,537500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-14",31.82,32.359,31.59,32.17,0.13,0.41,199200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1808,"percent_change":1808,"volume":2059,"transactions":9,"vwap":2058},"2025-10-13",32.16,32.365,31.26,32.040001,418600,{"date":2061,"open":2062,"high":1280,"low":2063,"close":2058,"change":1877,"percent_change":2064,"volume":924,"transactions":9,"vwap":2058},"2025-10-10",33.099998,31.85,-3.52,{"date":2066,"open":1182,"high":2067,"low":1137,"close":1161,"change":520,"percent_change":458,"volume":2068,"transactions":9,"vwap":1161},"2025-10-09",33.22,306100,{"date":2070,"open":856,"high":2071,"low":2072,"close":958,"change":262,"percent_change":1146,"volume":2073,"transactions":9,"vwap":958},"2025-10-08",33.915,32.8,275900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":334,"percent_change":892,"volume":2080,"transactions":9,"vwap":2079},"2025-10-07",33.64,33.985,33.09,33.39,260100,{"date":2082,"open":689,"high":689,"low":1111,"close":1013,"change":1146,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1013},"2025-10-06",-2.25,384000,{"date":2086,"open":2087,"high":698,"low":2087,"close":2088,"change":1623,"percent_change":842,"volume":2089,"transactions":9,"vwap":2088},"2025-10-03",34.26,34.61,228600,{"date":2091,"open":659,"high":2092,"low":891,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-02",35.305,34.28,-0.89,-2.53,243500,{"date":2098,"open":2099,"high":775,"low":2100,"close":813,"change":21,"percent_change":1276,"volume":1156,"transactions":9,"vwap":813},"2025-10-01",35.040001,34.925,{"date":2102,"open":689,"high":751,"low":2103,"close":2104,"change":602,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-30",34.385,34.99,1.21,308600,{"date":2108,"open":917,"high":742,"low":993,"close":742,"change":2109,"percent_change":884,"volume":2110,"transactions":9,"vwap":742},"2025-09-29",0.16,309800,{"date":2112,"open":2113,"high":708,"low":2114,"close":1173,"change":1452,"percent_change":1598,"volume":2115,"transactions":9,"vwap":1173},"2025-09-26",34.9,34.099998,291100,{"date":2117,"open":659,"high":641,"low":2118,"close":883,"change":2119,"percent_change":253,"volume":2120,"transactions":9,"vwap":883},"2025-09-25",34.335,-0.51,649800,{"date":2122,"open":2113,"high":2123,"low":889,"close":1200,"change":315,"percent_change":160,"volume":2124,"transactions":9,"vwap":1200},"2025-09-24",35.45,295400,{"date":2126,"open":1194,"high":650,"low":733,"close":2113,"change":325,"percent_change":838,"volume":2127,"transactions":9,"vwap":2113},"2025-09-23",236500,{"date":2129,"open":2004,"high":2130,"low":2131,"close":1196,"change":230,"percent_change":632,"volume":2132,"transactions":9,"vwap":1196},"2025-09-22",36.24,35.48,304000,{"date":2134,"open":1362,"high":1362,"low":909,"close":1055,"change":197,"percent_change":263,"volume":2135,"transactions":9,"vwap":1055},"2025-09-19",758100,{"date":2137,"open":2138,"high":2139,"low":745,"close":2140,"change":1206,"percent_change":281,"volume":2141,"transactions":9,"vwap":2140},"2025-09-18",35.53,36.26,36.16,214500,{"date":2143,"open":599,"high":2144,"low":657,"close":708,"change":1741,"percent_change":2145,"volume":2146,"transactions":9,"vwap":708},"2025-09-17",36.565,-0.22,305800,{"date":2148,"open":2149,"high":1196,"low":1314,"close":1194,"change":1577,"percent_change":29,"volume":2150,"transactions":9,"vwap":1194},"2025-09-16",34.97,575500,{"date":2152,"open":2153,"high":2153,"low":1285,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-15",37.25,34.92,-2.4,-6.43,672000,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":1338,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-12",38.86,37.26,37.32,-4.45,412900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":885,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-11",37.68,39.12,37.48,39.060001,3.58,539500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":262,"percent_change":356,"volume":2179,"transactions":9,"vwap":2178},"2025-09-10",37.97,38.0099983,37.095001,37.71,364200,{"date":2181,"open":2182,"high":2183,"low":2162,"close":2175,"change":815,"percent_change":946,"volume":2184,"transactions":9,"vwap":2175},"2025-09-09",37.9,38.205,636700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":510,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-08",38.33,39.0099983,37.09,37.75,-1.49,647400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":807,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-05",39.23,39.555,38.18,38.32,-2.32,470100,{"date":2202,"open":1077,"high":1379,"low":2203,"close":2195,"change":1713,"percent_change":807,"volume":2204,"transactions":9,"vwap":2195},"2025-09-04",38.72,305000,{"date":2206,"open":2170,"high":2207,"low":2208,"close":2209,"change":499,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-03",39.67,38.83,39.59,1.1,550400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":570,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-02",38.77,39.78,38.665,39.16,0.93,556200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1843,"percent_change":851,"volume":2226,"transactions":9,"vwap":2225},"2025-08-29",38.38,38.855,38,38.8,520600,{"date":2228,"open":1367,"high":1367,"low":2229,"close":2230,"change":334,"percent_change":263,"volume":2231,"transactions":9,"vwap":2230},"2025-08-28",38.145,38.35,316400,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":612,"volume":2238,"transactions":9,"vwap":2236},"2025-08-27",38.29,39.099998,38.79,0.21,241600,{"date":2240,"open":2241,"high":2170,"low":2234,"close":2242,"change":719,"percent_change":231,"volume":2243,"transactions":9,"vwap":2242},"2025-08-26",38.93,38.58,461200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2214,"change":1057,"percent_change":1637,"volume":2249,"transactions":9,"vwap":2214},"2025-08-25",39,39.14,38.405,423300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":197,"percent_change":1162,"volume":2256,"transactions":9,"vwap":2255},"2025-08-22",39.84,39.95,38.811,39.11,447800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-21",38.5,39.53,38.16,39.52,1.15,3,339000,{"date":2267,"open":2268,"high":2269,"low":1363,"close":2270,"change":160,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-20",37.56,38.49,38.37,1.97,356900,{"date":2274,"open":2275,"high":2259,"low":2268,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-19",38.11,37.63,-0.56,-1.47,445600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1843,"percent_change":61,"volume":2286,"transactions":9,"vwap":2285},"2025-08-18",37.93,38.485,37.73,38.19,300000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":946,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-15",37.38,37.85,37.115,37.74,1.56,352200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-14",37.0099983,37.57,36.62,37.16,-0.7,-1.85,404400,{"date":2305,"open":2306,"high":2307,"low":2167,"close":2308,"change":113,"percent_change":1024,"volume":2309,"transactions":9,"vwap":2308},"2025-08-13",37.89,38.235,37.86,450500,{"date":2311,"open":796,"high":2306,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-12",36.036999,37.87,1.73,4.79,537300,{"date":2318,"open":759,"high":2319,"low":1189,"close":2320,"change":2105,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-11",36.63,36.14,3.46,641500,{"date":2324,"open":2325,"high":2104,"low":2326,"close":1189,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1189},"2025-08-08",33.3,33.28,1.99,6.04,809600,{"date":2331,"open":2332,"high":2333,"low":951,"close":2334,"change":2335,"percent_change":2336,"volume":1085,"transactions":9,"vwap":2334},"2025-08-07",31.48,33.47,32.94,3.19,10.72,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-06",31.040001,31.2,29.7,29.75,-1.35,-4.34,424400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":591,"percent_change":592,"volume":2352,"transactions":9,"vwap":2351},"2025-08-05",30.96,31.21,30.54,31.1,212900,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":90,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-04",30,31.375,31.09,3.39,321300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2237,"percent_change":1577,"volume":777,"transactions":9,"vwap":2365},"2025-08-01",29.86,30.92,29.19,30.07,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2362,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2362},"2025-07-31",30.32,30.68,29.73,-0.84,-2.74,237700,{"date":2375,"open":2340,"high":2376,"low":2377,"close":2378,"change":2119,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-30",31.51,30.55,30.7,-1.63,219000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2349,"change":1437,"percent_change":2011,"volume":2386,"transactions":9,"vwap":2349},"2025-07-29",31.37,31.49,30.88,310600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":869,"percent_change":905,"volume":817,"transactions":9,"vwap":2392},"2025-07-28",31.81,31.98,31.14,31.36,{"date":2394,"open":2395,"high":2396,"low":2397,"close":961,"change":252,"percent_change":784,"volume":2398,"transactions":9,"vwap":961},"2025-07-25",32.2,32.385,31.64,209100,{"date":2400,"open":1230,"high":2401,"low":2402,"close":2403,"change":987,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-24",32.66,32.055,32.11,-0.93,211100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-23",31.92,32.52,31.443,32.41,0.77,2.43,194600,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2397,"change":39,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2397},"2025-07-22",31,31.75,2.36,272100,{"date":2422,"open":2349,"high":2423,"low":2424,"close":2425,"change":994,"percent_change":2404,"volume":2426,"transactions":9,"vwap":2425},"2025-07-21",31.565,30.75,30.91,234200,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2340,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2340},"2025-07-18",32.47,31.18,-1.06,-3.29,219400,{"date":2435,"open":934,"high":2436,"low":2437,"close":2438,"change":54,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-17",32.36,31.53,32.26,1.54,297000,{"date":2442,"open":1223,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":365,"volume":2447,"transactions":9,"vwap":2445},"2025-07-16",32.32,31.62,31.77,-0.23,326800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1699,"percent_change":2095,"volume":2454,"transactions":9,"vwap":2453},"2025-07-15",32.83,32.945,31.905,32,246500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2450,"change":699,"percent_change":1119,"volume":2460,"transactions":9,"vwap":2450},"2025-07-14",32.57,32.845,32.245,325200,{"date":2462,"open":2450,"high":867,"low":2463,"close":2409,"change":2011,"percent_change":253,"volume":2464,"transactions":9,"vwap":2409},"2025-07-11",32.445,189900,{"date":2466,"open":2467,"high":2067,"low":2395,"close":969,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":969},"2025-07-10",32.38,0.64,1.98,324200,{"date":2472,"open":2473,"high":1136,"low":2444,"close":2436,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2436},"2025-07-09",31.86,0.79,2.5,449500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1217,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-08",30.9,31.74,30.6,31.57,2.17,302800,{"date":2486,"open":2046,"high":1261,"low":2487,"close":2479,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2479},"2025-07-07",30.76,0.55,1.81,431700,{"date":2492,"open":2493,"high":2363,"low":2494,"close":2495,"change":355,"percent_change":720,"volume":2496,"transactions":9,"vwap":2495},"2025-07-03",30.5,29.82,30.35,140300,{"date":2498,"open":2495,"high":2499,"low":2500,"close":2501,"change":2237,"percent_change":929,"volume":2502,"transactions":9,"vwap":2501},"2025-07-02",30.62,29.99,30.51,314500,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":39,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-01",29.48,30.83,30.3,2.47,267700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1713,"percent_change":479,"volume":2516,"transactions":9,"vwap":2515},"2025-06-30",29.94,30.15,29.275,29.57,271100,{"date":2518,"open":2519,"high":2520,"low":487,"close":2521,"change":592,"percent_change":219,"volume":2522,"transactions":9,"vwap":2521},"2025-06-27",29.9,30.165,29.93,315500,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2519,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2519},"2025-06-26",29.8,30.08,29.45,0.11,0.37,200800,{"date":2532,"open":2500,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2431,"volume":2537,"transactions":9,"vwap":2535},"2025-06-25",30.23,29.6,29.79,-0.32,219700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2412,"volume":2545,"transactions":9,"vwap":2543},"2025-06-24",30.1,30.295,29.675,30.11,0.23,225800,{"date":2547,"open":2548,"high":2500,"low":2549,"close":2550,"change":1858,"percent_change":1225,"volume":2551,"transactions":9,"vwap":2550},"2025-06-23",29.74,29.26,29.88,287800,{"date":2553,"open":2494,"high":2554,"low":2555,"close":2556,"change":2544,"percent_change":133,"volume":2557,"transactions":9,"vwap":2556},"2025-06-20",29.97,29.24,29.83,670000,{"date":2559,"open":2560,"high":2525,"low":579,"close":2534,"change":2109,"percent_change":612,"volume":2561,"transactions":9,"vwap":2534},"2025-06-18",29.35,200600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":861,"percent_change":807,"volume":2568,"transactions":9,"vwap":2567},"2025-06-17",29.53,30.215,29.39,29.44,580800,{"date":2570,"open":2505,"high":2571,"low":2572,"close":2573,"change":1558,"percent_change":1210,"volume":2574,"transactions":9,"vwap":2573},"2025-06-16",29.993,29.16,29.71,253400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":869,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-13",29.28,29.67,29.08,29.18,-1.42,227500,{"date":2584,"open":2585,"high":2355,"low":2586,"close":2534,"change":860,"percent_change":987,"volume":2587,"transactions":9,"vwap":2534},"2025-06-12",29.62,29.405,331500,{"date":2589,"open":942,"high":2590,"low":2591,"close":2592,"change":356,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-11",30.59,29.64,29.69,-2.24,362900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1396,"percent_change":2446,"volume":2601,"transactions":9,"vwap":2600},"2025-06-10",30.44,30.93,30.34,30.37,223200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2597,"change":458,"percent_change":2474,"volume":2607,"transactions":9,"vwap":2597},"2025-06-09",30.45,30.87,30.01,361700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1577,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-06",29.61,30.22,29.54,30.2,2.37,185000,{"date":2617,"open":2618,"high":2515,"low":2580,"close":2619,"change":219,"percent_change":1825,"volume":2620,"transactions":9,"vwap":2619},"2025-06-05",29.4,29.5,159200,{"date":2622,"open":2560,"high":2623,"low":2624,"close":2618,"change":1225,"percent_change":946,"volume":2625,"transactions":9,"vwap":2618},"2025-06-04",29.72,29.23,285900,{"date":2627,"open":2628,"high":2548,"low":558,"close":2624,"change":1741,"percent_change":861,"volume":2629,"transactions":9,"vwap":2624},"2025-06-03",29.2,323300,{"date":2631,"open":2566,"high":2567,"low":2632,"close":2633,"change":1225,"percent_change":946,"volume":2634,"transactions":9,"vwap":2633},"2025-06-02",28.735,29.31,247900,{"date":2636,"open":2637,"high":2619,"low":486,"close":2637,"change":345,"percent_change":868,"volume":2638,"transactions":9,"vwap":2637},"2025-05-30",29.14,212600,{"date":2640,"open":2641,"high":2560,"low":2642,"close":2580,"change":271,"percent_change":2218,"volume":2643,"transactions":9,"vwap":2580},"2025-05-29",29.1,28.915,196300,{"date":2645,"open":2646,"high":2619,"low":2647,"close":2648,"change":510,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-28",29.32,28.775,28.91,-1.93,191900,{"date":2652,"open":2549,"high":2515,"low":2580,"close":2505,"change":1206,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2505},"2025-05-27",2.15,268700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":438,"percent_change":1480,"volume":2661,"transactions":9,"vwap":2660},"2025-05-23",28.39,28.99,28.339,28.86,178300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-22",29.27,29.41,28.58,28.82,-0.65,-2.21,224600,{"date":2672,"open":2534,"high":2673,"low":2674,"close":569,"change":231,"percent_change":622,"volume":2675,"transactions":9,"vwap":569},"2025-05-21",30.049999,29.38,167500,{"date":2677,"open":2550,"high":2678,"low":2679,"close":2680,"change":2050,"percent_change":220,"volume":2345,"transactions":9,"vwap":2680},"2025-05-20",30.4,29.56,29.96,{"date":2682,"open":2554,"high":2683,"low":2684,"close":2556,"change":208,"percent_change":905,"volume":2685,"transactions":9,"vwap":2556},"2025-05-19",30.16,29.415,219300,{"date":2687,"open":2688,"high":2689,"low":2364,"close":2533,"change":459,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2533},"2025-05-16",29.25,30.53,3.03,430900,{"date":2693,"open":2694,"high":2525,"low":2364,"close":2695,"change":271,"percent_change":2218,"volume":2696,"transactions":9,"vwap":2695},"2025-05-15",29.33,29.34,364800,{"date":2698,"open":2370,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":755,"transactions":9,"vwap":2701},"2025-05-14",30.17,28.81,29.07,-0.73,-2.45,{"date":2705,"open":2505,"high":2706,"low":2707,"close":2525,"change":458,"percent_change":2708,"volume":2106,"transactions":9,"vwap":2525},"2025-05-13",30.125,29.185,0.81,{"date":2710,"open":2711,"high":2712,"low":2564,"close":2679,"change":1217,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2679},"2025-05-12",29.89,30.46,2.32,434600,{"date":2716,"open":2717,"high":2717,"low":2718,"close":486,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":486},"2025-05-09",29.66,27.84,1.62,5.94,561700,{"date":2723,"open":454,"high":2724,"low":2725,"close":2726,"change":815,"percent_change":2708,"volume":2727,"transactions":9,"vwap":2726},"2025-05-08",27.97,26.81,27.27,469600,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":187,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-07",27.18,27.34,26.72,27.049999,0.07,380700,{"date":2737,"open":527,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":1345,"volume":2742,"transactions":9,"vwap":2740},"2025-05-06",27.8,26.78,27.030001,-0.75,293400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2050,"percent_change":1496,"volume":2749,"transactions":9,"vwap":2748},"2025-05-05",27.56,28.19,27.52,27.78,240600,{"date":2751,"open":425,"high":2746,"low":2752,"close":2753,"change":1105,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-02",27.0049992,27.65,2.18,185300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":458,"volume":2763,"transactions":9,"vwap":2761},"2025-05-01",26.71,27.1,26.16,27.059999,0.065,310200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-04-30",27.23,27.539,26.93,26.995,-0.605,-2.19,232600,{"date":2774,"open":2739,"high":2775,"low":2776,"close":2777,"change":39,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-04-29",27.7,26.68,27.6,2.72,251000,{"date":2781,"open":2782,"high":2783,"low":2784,"close":456,"change":520,"percent_change":385,"volume":2785,"transactions":9,"vwap":456},"2025-04-28",26.98,27.345,26.665,158600,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":591,"percent_change":438,"volume":2792,"transactions":9,"vwap":2791},"2025-04-25",26.6,27.09,26.22,26.79,214600,{"date":2794,"open":2795,"high":2796,"low":550,"close":2739,"change":2474,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2739},"2025-04-24",26.07,26.94,3.04,288800,{"date":2800,"open":547,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-04-23",27.477,25.865,25.99,-0.9,-3.35,375300,{"date":180,"open":2808,"high":2809,"low":2810,"close":2811,"change":1002,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},27.24,27.95,26.83,26.89,-1.28,442400]