[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRMY":3,"homepage-market-summary":31,"stock-historical-HRMY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HRMY","2026-10-05",{"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},"Harmony Biosciences Holdings, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Harmony Biosciences Holdings Inc is a commercial-stage pharmaceutical company focused on developing and commercializing therapies for patients living with rare neurological diseases who have unmet medical needs. The company has one reportable segment: rare neurological diseases. Its product WAKIX (pitolisant) is a molecule with a novel mechanism of action specifically designed to increase histamine signaling in the brain by binding to H3 receptors and is used for the treatment of cataplexy in adult patients with narcolepsy. The other drug candidates in its pipeline are Pitolisant, HBS-102 (MCHR1 antagonist), BP1.15205 (orexin-2 receptor agonist), ZYN002 (cannabidiol gel), EPX-100 (clemizole hydrochloride), and EPX-200 (lorcaserin), among others.","293","Plymouth Meeting, PA",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},39.92,39.76,40.77,39.51,39.64,0.28,0.71,897754.165365,12208,40.1494,43.49,25.52,852520.908196251,80.1,1539,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},808921,295256147.957259,38.13,"2025-04-23",[183,184,193,204,215,226,237,248,259,270,281,290,300,310,320,330,341,352,361,372,383,393,403,414,423,432,442,449,459,469,478,487,498,509,519,527,537,547,556,567,578,586,596,607,617,627,638,647,655,665,675,685,696,707,718,728,735,744,752,759,766,772,781,787,795,803,810,819,827,835,843,850,859,866,873,882,889,897,906,915,922,930,939,946,955,963,972,980,989,997,1005,1013,1020,1027,1036,1043,1052,1060,1066,1074,1081,1087,1093,1098,1107,1116,1123,1130,1138,1143,1149,1157,1163,1172,1179,1187,1196,1203,1210,1217,1224,1232,1240,1247,1254,1262,1270,1277,1284,1292,1300,1307,1314,1321,1328,1336,1343,1350,1357,1365,1371,1377,1385,1392,1398,1404,1410,1418,1424,1432,1439,1445,1450,1456,1463,1470,1479,1487,1495,1502,1510,1516,1524,1530,1536,1542,1549,1556,1564,1572,1578,1584,1589,1597,1601,1608,1616,1623,1629,1637,1643,1650,1656,1664,1671,1678,1684,1690,1694,1699,1705,1710,1717,1721,1727,1732,1740,1747,1754,1760,1765,1771,1779,1787,1794,1801,1807,1812,1818,1824,1831,1839,1846,1852,1857,1861,1866,1873,1879,1886,1892,1896,1901,1910,1918,1925,1933,1937,1942,1950,1957,1965,1971,1976,1981,1987,1992,2001,2009,2015,2022,2030,2036,2043,2052,2060,2064,2069,2075,2080,2087,2092,2099,2106,2113,2119,2126,2132,2138,2146,2151,2155,2161,2167,2173,2179,2184,2191,2197,2201,2207,2212,2218,2224,2230,2235,2240,2246,2250,2255,2259,2267,2274,2280,2286,2289,2293,2298,2303,2310,2315,2320,2326,2333,2340,2346,2351,2357,2362,2367,2372,2378,2383,2387,2392,2396,2401,2407,2412,2418,2425,2430,2435,2440,2447,2452,2458,2463,2466,2472,2478,2484,2489,2495,2500,2506,2513,2519,2525,2530,2537,2541,2547,2550,2556,2562,2566,2572,2579,2585,2593,2600,2605,2609,2613,2618,2622,2626,2630,2636,2644,2648,2654,2657,2662,2668,2675,2680,2685,2692,2698,2702,2707,2714,2719],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":54,"volume":190,"transactions":191,"vwap":192},"2026-10-02",39.78,40.6179,39.25,0.07,916733.701685,13954,39.8135,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",39.58,40.46,39.076,39.57,0.31,0.79,1227745.383531,18709,39.8113,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",39.3,39.555,38.72,39.26,-0.03,-0.08,667692.12436,10349,39.1802,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",39.87,40.518,39.15,39.29,-0.72,-1.8,786675.978476,13974,39.5707,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",41.29,41.535,39.535,40.01,-1.25,-3.03,874387.325732,14128,40.0367,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",41.37,41.6,40.89,41.26,0.1,0.24,557011.426336,10080,41.1897,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",40.63,41.79,40,41.16,0.68,1.68,906462.634848,16266,41.1157,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",41.61,42.08,39.715,40.48,-1.05,-2.53,1080648.920424,17408,40.6222,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",42.1,42.37,41.36,41.53,-0.57,-1.35,577957.612705,10725,41.7163,{"date":282,"open":283,"high":284,"low":285,"close":272,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":272},"2026-09-21",41.87,42.5199,41.2,0.08,0.19,839024.425249,12631,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":221,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",42.57,43.27,41.9,42.02,-1.68,3820524.783288,20859,42.2706,{"date":301,"open":302,"high":303,"low":272,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",42.59,43.01,42.74,0.53,1.26,641414.033355,13655,42.6029,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":132,"volume":317,"transactions":318,"vwap":319},"2026-09-16",42.28,43.05,42.06,42.21,0.04,1599209.153961,21894,42.5678,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":122,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",41.64,42.19,40.9358,42.17,1.52,1065999.599868,15308,41.7045,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",41.93,42.25,41.48,41.54,0.02,0.05,892816.269214,14180,41.7267,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",41.3,41.72,40.9195,41.52,0.42,1.02,1273410.514473,13777,41.4985,{"date":353,"open":242,"high":354,"low":355,"close":356,"change":357,"percent_change":232,"volume":358,"transactions":359,"vwap":360},"2026-09-10",41.7208,40.93,41.1,-0.52,736834.158405,14596,41.0913,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",42.01,42.405,41.23,41.62,-0.45,-1.07,1133050.885585,16095,41.732,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",42.2,43.25,41.555,42.07,-0.18,-0.43,1778124.388901,25574,42.462,{"date":384,"open":385,"high":386,"low":387,"close":333,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",41.5,42.34,41.3603,0.39,0.93,662547.116788,12246,42.0809,{"date":394,"open":395,"high":26,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",42.93,41.4,41.86,-1,-2.33,1100644.770153,16650,42.3368,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",41.31,43.02,41.25,42.86,1.61,3.9,1110724.051902,17236,42.352,{"date":415,"open":416,"high":417,"low":416,"close":407,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",39.38,41.49,1.87,4.75,894899.983648,13836,40.8104,{"date":424,"open":425,"high":426,"low":425,"close":416,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",38.97,39.745,0.17,0.43,560172.155038,10207,39.4446,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",39.69,39.13,39.21,-0.66,-1.66,590218.063727,10038,39.273,{"date":443,"open":444,"high":252,"low":445,"close":217,"change":73,"percent_change":305,"volume":446,"transactions":447,"vwap":448},"2026-08-27",39.9,39.16,499042.702687,11583,39.6843,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":22,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",39.74,40.5,38.865,39.66,1.82,745197.735246,12386,39.6067,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":151,"volume":466,"transactions":467,"vwap":468},"2026-08-25",38.56,39.22,38.34,38.95,0.45,375521.835788,8817,38.7132,{"date":470,"open":180,"high":471,"low":472,"close":473,"change":117,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",38.93,37.48,38.5,0.92,486067.416364,9893,38.4923,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":286,"percent_change":73,"volume":484,"transactions":485,"vwap":486},"2026-08-21",38.12,38.8403,38.015,38.15,380083.60613,8912,38.2914,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",39.61,40.02,37.93,38.07,-1.86,-4.66,696096.718639,14407,38.3039,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",39.05,39.99,38.51,39.93,1.1,2.83,765726.426888,14123,39.5145,{"date":510,"open":511,"high":512,"low":483,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",38.19,39.11,38.83,0.69,1.81,459211.816579,10383,38.8456,{"date":520,"open":480,"high":521,"low":522,"close":523,"change":336,"percent_change":337,"volume":524,"transactions":525,"vwap":526},"2026-08-17",38.53,37.75,38.14,734282.582225,12562,38.0463,{"date":528,"open":529,"high":530,"low":531,"close":480,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",38.22,38.455,37.87,-0.38,-0.99,388564.873228,9854,38.1638,{"date":538,"open":539,"high":540,"low":541,"close":473,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",39.89,40.15,38.43,-1.27,-3.19,581881.339802,12011,38.8195,{"date":548,"open":445,"high":549,"low":550,"close":551,"change":552,"percent_change":122,"volume":553,"transactions":554,"vwap":555},"2026-08-12",39.83,39.03,39.77,0.25,681161.242117,10811,39.5063,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",38.9,39.56,38.615,39.52,0.52,1.33,544593.032003,11156,39.3025,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",38.41,39.335,38.26,39,0.59,1.54,564377.104143,12961,39.0419,{"date":579,"open":580,"high":581,"low":582,"close":569,"change":142,"percent_change":583,"volume":584,"transactions":576,"vwap":585},"2026-08-07",39.2,39.43,38.2,-0.88,994495.35826,38.6983,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":563,"volume":593,"transactions":594,"vwap":595},"2026-08-06",38.31,38.8,37.74,38.75,0.51,840884.804949,14174,38.4825,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",38.78,39.32,37.43,38.24,-0.54,-1.39,1235149.824211,20599,38.1365,{"date":608,"open":609,"high":610,"low":611,"close":598,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",37.1,39.96,36.8,3.18,8.93,1991276.381588,27732,38.767,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":348,"volume":624,"transactions":625,"vwap":626},"2026-08-03",35.79,36.07,34.51,35.6,0.36,882699.261895,15042,35.3981,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",35.86,35.87,34.58,35.24,-0.62,-1.73,604686.251757,12855,35.0516,{"date":639,"open":640,"high":641,"low":642,"close":629,"change":643,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",35.54,35.92,35.01,0,601792.618957,11544,35.6061,{"date":648,"open":649,"high":650,"low":651,"close":629,"change":132,"percent_change":552,"volume":652,"transactions":653,"vwap":654},"2026-07-29",35.69,36.18,35.5,467296.856778,10289,35.7923,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":89,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",36.54,37.08,35.4,35.77,-0.67,886058.164628,15156,35.9444,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":514,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",35.63,36.52,35.36,36.01,1.95,623887.720138,11909,36.1543,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",35.97,35.21,35.32,-0.48,-1.34,585338.768896,12094,35.3684,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",34.54,35.84,34.4,35.8,0.94,2.7,782575.349534,12542,35.591,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",36.51,36.96,34.85,34.86,-1.98,-5.37,857221.806391,14521,35.4913,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",33.26,36.9267,33.19,36.84,3.34,9.97,2000770.607775,25140,35.5061,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":88,"volume":725,"transactions":726,"vwap":727},"2026-07-20",33.99,34.27,33.34,33.5,-0.27,1074422.122646,17546,33.647,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":244,"percent_change":112,"volume":734,"transactions":9,"vwap":733},"2026-07-17",33.43,34.22,33.36,33.77,705300,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",32.94,34.174,32.25,33.53,-1.37,-3.93,1614400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":132,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-15",34.77,35.09,34.11,34.9,0.26,802700,{"date":753,"open":754,"high":754,"low":731,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",36.095001,34.81,-0.73,-2.05,938800,{"date":760,"open":761,"high":699,"low":762,"close":640,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":640},"2026-07-13",36.79,35.37,-1.3,-3.53,669600,{"date":767,"open":768,"high":473,"low":769,"close":712,"change":741,"percent_change":770,"volume":771,"transactions":9,"vwap":712},"2026-07-10",38.44,36.17,-3.59,668800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",37.96,38.49,37.36,38.21,0.13,0.34,607900,{"date":782,"open":774,"high":783,"low":472,"close":784,"change":378,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-08",38.54,38.080002,-0.47,833700,{"date":788,"open":789,"high":790,"low":791,"close":571,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":571},"2026-07-07",37.44,38.89,37.315,1.25,3.38,847000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":661,"volume":802,"transactions":9,"vwap":800},"2026-07-06",37.16,37.35,36.59,37.0099983,-0.25,443800,{"date":804,"open":805,"high":806,"low":641,"close":807,"change":306,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-02",36.11,37.4,37.26,3.5,1013000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",36.5,36.64,35.46,36,-0.41,-1.13,793600,{"date":820,"open":821,"high":812,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",35.64,35.17,36.41,1.07,3.03,1198700,{"date":828,"open":814,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",35.775,34.8,35.34,-0.13,-0.37,830300,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",34.13,35.93,35.47,1.34,3.93,1766100,{"date":844,"open":631,"high":845,"low":846,"close":837,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":837},"2026-06-25",34.95,33.81,-0.32,-0.93,535000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",34.5,35.12,34.33,34.45,0.29,0.85,864300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":107,"percent_change":96,"volume":865,"transactions":9,"vwap":864},"2026-06-23",33.67,34.31,33.435,34.16,467800,{"date":867,"open":868,"high":869,"low":870,"close":730,"change":871,"percent_change":465,"volume":872,"transactions":9,"vwap":730},"2026-06-22",33.46,33.83,33.099998,0.15,654200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",33.87,33.94,33.07,33.28,-0.49,-1.45,770600,{"date":883,"open":884,"high":885,"low":886,"close":733,"change":887,"percent_change":378,"volume":888,"transactions":9,"vwap":733},"2026-06-17",33.7,34.275,33.59,-0.06,626900,{"date":890,"open":891,"high":892,"low":893,"close":869,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":869},"2026-06-16",34.38,34.48,33.41,-0.35,-1.02,477300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",34.19,34.57,33.715,34.18,-0.28,-0.81,985800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",35.2,35.71,34.321,34.46,-0.74,-2.1,693200,{"date":916,"open":917,"high":918,"low":919,"close":908,"change":903,"percent_change":920,"volume":921,"transactions":9,"vwap":908},"2026-06-11",35.59,35.95,35.02,-0.79,820500,{"date":923,"open":924,"high":641,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",33.97,33.505,35.48,1.38,4.05,1861800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",32.76,34.2,32.73,34.099998,1.71,5.28,1091500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":287,"percent_change":573,"volume":945,"transactions":9,"vwap":944},"2026-06-08",32.36,32.77,32,32.39,479700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",33,33.2,32.060001,32.2,-0.76,-2.31,462300,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",32.32,33.040001,32.96,0.86,2.68,765800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",30.91,32.53,30.7,32.099998,1.19,3.85,1009300,{"date":973,"open":974,"high":975,"low":976,"close":965,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":965},"2026-06-02",31.39,31.74,30.855,-0.9,-2.83,1084100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",31.27,31.91,31,31.81,0.22,0.7,752300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":243,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-29",31.36,31.845,31.19,31.59,0.32,1035500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":107,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-28",30.69,31.63,30.645,31.49,2.37,899700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":158,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",30.4,30.86,30.15,30.76,2.23,559500,{"date":1014,"open":1009,"high":1015,"low":1016,"close":1017,"change":887,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-26",30.63,30.08,30.09,-0.2,699200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1009,"change":142,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1009},"2026-05-22",30.51,30.81,29.96,-1.12,431500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",31.059999,31.07,30.29,30.49,-0.89,-2.84,586000,{"date":1037,"open":1032,"high":1038,"low":1039,"close":1040,"change":691,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-20",31.54,30.34,31.38,3.09,669400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",29.93,30.48,29.7,30.44,0.61,2.04,724400,{"date":1053,"open":1054,"high":1046,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",30.13,29.67,29.83,-0.26,-0.86,672000,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1017,"change":661,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1017},"2026-05-15",30.9,29.91,-2.18,471100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1010,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1010},"2026-05-14",30.96,31.4,30.65,-0.07,-0.23,518400,{"date":1075,"open":1076,"high":984,"low":1077,"close":1078,"change":254,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-13",30.01,29.74,30.83,2.26,646900,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1009,"change":210,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1009},"2026-05-12",30.58,29.27,-0.1,1044000,{"date":1088,"open":1062,"high":1089,"low":1009,"close":1090,"change":904,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-11",31.53,30.18,-2.61,796400,{"date":1094,"open":983,"high":1095,"low":1068,"close":1096,"change":379,"percent_change":741,"volume":1097,"transactions":9,"vwap":1096},"2026-05-08",32.3,30.99,750800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",28.95,31.495,28.86,31.42,-1.36,-4.15,2229900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",32.68,32.99,32.205,32.78,0.44,1.36,749300,{"date":1117,"open":942,"high":1118,"low":1119,"close":1120,"change":801,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-05",32.89,32.22,32.34,-0.77,593400,{"date":1124,"open":1125,"high":948,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",31.7,32.59,0.76,2.39,804000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":455,"volume":1137,"transactions":9,"vwap":1135},"2026-05-01",31.5,31.858,31.02,31.83,0.57,389500,{"date":1139,"open":984,"high":1140,"low":1010,"close":1141,"change":73,"percent_change":254,"volume":1142,"transactions":9,"vwap":1141},"2026-04-30",31.65,31.26,475600,{"date":1144,"open":1096,"high":991,"low":1145,"close":1146,"change":1147,"percent_change":894,"volume":1148,"transactions":9,"vwap":1146},"2026-04-29",30.795,31.049999,-0.11,613900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":117,"volume":1156,"transactions":9,"vwap":1154},"2026-04-28",31.34,31.46,30.625,31.16,0.11,509700,{"date":1158,"open":1070,"high":1159,"low":1160,"close":1146,"change":552,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1146},"2026-04-27",31.72,30.455,0.81,834000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-24",31.8,32.125,30.77,30.8,-1.28,-3.99,933300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1155,"percent_change":779,"volume":1178,"transactions":9,"vwap":1177},"2026-04-23",31.99,32.57,31.665,32.080002,1303300,{"date":1180,"open":1177,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-22",32.235,30.84,31.97,-0.17,-0.53,1484200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-21",29.49,34.99,28.9,32.14,2.61,8.84,3943400,{"date":1197,"open":1077,"high":1063,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-20",28.74,29.53,-0.46,-1.53,725000,{"date":1204,"open":1024,"high":1205,"low":1206,"close":1207,"change":1136,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-17",30.335,29.64,29.99,1.94,671800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":168,"percent_change":254,"volume":1216,"transactions":9,"vwap":1215},"2026-04-16",29.28,29.52,28.99,29.42,505100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1071,"percent_change":89,"volume":1223,"transactions":9,"vwap":1222},"2026-04-15",29.46,29.88,29.19,29.22,549900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":244,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-14",28.96,29.78,28.75,29.29,0.83,693100,{"date":1233,"open":1228,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-13",29.12,28.437,29.049999,0.16,0.55,376100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":724,"percent_change":848,"volume":1246,"transactions":9,"vwap":1245},"2026-04-10",29.24,29.5,28.81,28.89,561400,{"date":1248,"open":1249,"high":1212,"low":1250,"close":1251,"change":514,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-09",28.23,28.09,29.16,2.42,645500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":857,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-08",28.11,28.835,27.86,28.47,3.08,887500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":847,"volume":1269,"transactions":9,"vwap":1267},"2026-04-07",27.59,27.82,27.27,27.62,-0.09,542200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":210,"percent_change":1147,"volume":1276,"transactions":9,"vwap":1275},"2026-04-06",27.84,28.049999,27.465,27.71,682900,{"date":1278,"open":1279,"high":1272,"low":1280,"close":1281,"change":1282,"percent_change":920,"volume":1283,"transactions":9,"vwap":1281},"2026-04-02",27.44,27.21,27.74,-0.22,523800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":378,"volume":1291,"transactions":9,"vwap":1289},"2026-04-01",28.24,28.63,27.635,27.96,-0.05,692200,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",27.18,28.345,28.01,1.11,4.13,780000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":623,"percent_change":1114,"volume":1306,"transactions":9,"vwap":1305},"2026-03-30",26.59,27.125,26.34,26.9,636200,{"date":1308,"open":1294,"high":1309,"low":1310,"close":1311,"change":977,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-27",27.47,26.52,26.54,-3.28,683600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1279,"change":1319,"percent_change":602,"volume":1320,"transactions":9,"vwap":1279},"2026-03-26",27.4,27.785,27.11,-0.15,657100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1264,"change":1326,"percent_change":515,"volume":1327,"transactions":9,"vwap":1264},"2026-03-25",27.6,27.81,27.32,0.49,558500,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-24",27.36,26.75,27.1,-0.5,-1.81,1129800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1323,"change":1341,"percent_change":379,"volume":1342,"transactions":9,"vwap":1323},"2026-03-23",28.41,28.485,27.55,-0.12,718700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1268,"percent_change":847,"volume":1349,"transactions":9,"vwap":1348},"2026-03-20",27.9,27.99,27.51,27.72,1028100,{"date":1351,"open":1352,"high":1353,"low":1318,"close":1324,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1324},"2026-03-19",27.67,28.16,-0.04,-0.14,791900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":357,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-18",28.22,28.45,27.73,27.85,-1.83,640400,{"date":1366,"open":1353,"high":1367,"low":1353,"close":1368,"change":592,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-17",28.92,28.37,1.83,506900,{"date":1372,"open":1373,"high":1374,"low":1281,"close":1258,"change":552,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1258},"2026-03-16",27.75,28.29,0.91,730000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":378,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-13",27.79,27.93,27.2,27.61,-0.65,478800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1379,"change":398,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1379},"2026-03-12",28.28,28.51,27.645,-3.47,628300,{"date":1393,"open":1394,"high":1226,"low":1395,"close":1396,"change":337,"percent_change":427,"volume":1397,"transactions":9,"vwap":1396},"2026-03-11",28.64,28.425,28.79,544100,{"date":1399,"open":1388,"high":1400,"low":1401,"close":1198,"change":427,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1198},"2026-03-10",29,28.35,0.6,491000,{"date":1405,"open":1362,"high":1406,"low":1407,"close":1408,"change":244,"percent_change":857,"volume":1409,"transactions":9,"vwap":1408},"2026-03-09",28.61,27.39,28.57,696300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":378,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-06",28.1,28.44,27.56,28.33,-0.63,738200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1388,"change":210,"percent_change":1147,"volume":1423,"transactions":9,"vwap":1388},"2026-03-05",28.18,28.76,27.91,1085500,{"date":1425,"open":1244,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-04",28.88,28.122,28.54,0.27,0.96,637400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1416,"percent_change":1064,"volume":1438,"transactions":9,"vwap":1437},"2026-03-03",28.25,28.72,28.07,28.27,894700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1191,"change":623,"percent_change":306,"volume":1444,"transactions":9,"vwap":1191},"2026-03-02",28.117,29.2,27.66,995200,{"date":1446,"open":1428,"high":1400,"low":1273,"close":1428,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1428},"2026-02-27",-0.51,-1.76,710600,{"date":1451,"open":1412,"high":1452,"low":1453,"close":1236,"change":960,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1236},"2026-02-26",29.36,27.765,3.05,1374300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":643,"percent_change":643,"volume":1462,"transactions":9,"vwap":1461},"2026-02-25",27.89,29.02,27.58,28.19,1447700,{"date":1464,"open":1443,"high":1465,"low":1466,"close":1461,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1461},"2026-02-24",29.31,25.902,1.32,4.91,3006900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-23",28.26,28.555,26.030001,26.87,-2.29,-7.85,3961100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1251,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1251},"2026-02-20",33.89,34,28,-5.23,-15.21,5447600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1033,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-19",35.38,35.52,34.07,34.39,-2.52,1448500,{"date":1496,"open":1497,"high":1497,"low":876,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-18",36.7,35.28,-1.64,-4.44,1375700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1375,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-17",36.86,37.59,36.55,36.92,2.53,732600,{"date":1511,"open":1512,"high":1513,"low":677,"close":1514,"change":1237,"percent_change":465,"volume":1515,"transactions":9,"vwap":1514},"2026-02-13",36.4,36.95,36.0099983,585100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":912,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-12",36.77,36.959,35.57,35.85,-2.02,503800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":799,"change":681,"percent_change":764,"volume":1529,"transactions":9,"vwap":799},"2026-02-11",37.080002,37.5,36.099998,556200,{"date":1531,"open":1532,"high":777,"low":1533,"close":491,"change":857,"percent_change":1534,"volume":1535,"transactions":9,"vwap":491},"2026-02-10",37.18,36.57,2.29,664600,{"date":1537,"open":1538,"high":776,"low":1539,"close":1526,"change":1540,"percent_change":1447,"volume":1541,"transactions":9,"vwap":1526},"2026-02-09",37.27,36.39,-0.19,355400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1538,"change":960,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1538},"2026-02-06",36.74,37.54,36.165,2.36,567500,{"date":1550,"open":798,"high":1551,"low":1552,"close":823,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":823},"2026-02-05",38.040001,36.272,-0.91,-2.44,378800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":379,"volume":1563,"transactions":9,"vwap":1561},"2026-02-04",37.83,37.98,36.69,37.32,-0.16,616000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":472,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":472},"2026-02-03",37.84,38.371,36.32,-0.36,-0.95,563100,{"date":1573,"open":799,"high":1574,"low":1575,"close":1566,"change":1467,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1566},"2026-02-02",38.3,36.545,3.61,473100,{"date":1579,"open":1580,"high":1581,"low":769,"close":668,"change":142,"percent_change":1582,"volume":1583,"transactions":9,"vwap":668},"2026-01-30",36.9,37.22,-0.92,444800,{"date":1585,"open":1586,"high":1526,"low":1587,"close":1504,"change":336,"percent_change":337,"volume":1588,"transactions":9,"vwap":1504},"2026-01-29",36.78,36.43,442300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":712,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":712},"2026-01-28",37.67,37.78,36.73,-0.84,-2.23,503100,{"date":1598,"open":1545,"high":1559,"low":1526,"close":1599,"change":995,"percent_change":960,"volume":1600,"transactions":9,"vwap":1599},"2026-01-27",37.68,424300,{"date":1602,"open":1513,"high":1603,"low":1604,"close":776,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":776},"2026-01-26",37.7,36.555,0.54,1.47,689800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1237,"volume":1615,"transactions":9,"vwap":1613},"2026-01-23",36.75,37.405,36.42,36.82,0.06,340700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":189,"percent_change":287,"volume":1622,"transactions":9,"vwap":1621},"2026-01-22",36.88,37.215,36.35,36.76,816600,{"date":1624,"open":1620,"high":699,"low":1625,"close":1560,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1560},"2026-01-21",36.049999,0.78,2.17,496600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1058,"volume":1636,"transactions":9,"vwap":1634},"2026-01-20",35.7,37.025002,35.16,35.91,-0.31,719900,{"date":1638,"open":1639,"high":1526,"low":1640,"close":1641,"change":1540,"percent_change":357,"volume":1642,"transactions":9,"vwap":1641},"2026-01-16",36.48,36.105,36.22,648700,{"date":1644,"open":1645,"high":1560,"low":1646,"close":823,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":823},"2026-01-15",36.040001,35.75,0.37,1.03,774800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1645,"change":21,"percent_change":1626,"volume":1655,"transactions":9,"vwap":1645},"2026-01-14",35.72,36.308,34.87,924500,{"date":1657,"open":1574,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-13",38.647,34.68,35.76,-2.51,-6.56,1245300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":903,"percent_change":756,"volume":1670,"transactions":9,"vwap":1669},"2026-01-12",39.39,39.4,37.895,38.27,693700,{"date":1672,"open":1673,"high":591,"low":1674,"close":1675,"change":254,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-09",37.99,37.02,38.55,1.8,737400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":531,"change":995,"percent_change":857,"volume":1683,"transactions":9,"vwap":531},"2026-01-08",37.55,37.92,37.195,440400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1680,"change":1689,"percent_change":96,"volume":1628,"transactions":9,"vwap":1680},"2026-01-07",37.17,38.11,37.049999,0.8,{"date":1691,"open":813,"high":800,"low":1692,"close":1610,"change":643,"percent_change":643,"volume":1693,"transactions":9,"vwap":1610},"2026-01-06",36.13,487100,{"date":1695,"open":1532,"high":807,"low":1696,"close":1610,"change":1416,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1610},"2026-01-05",35.42,-1.69,1099600,{"date":1700,"open":1701,"high":1702,"low":823,"close":1703,"change":1354,"percent_change":1147,"volume":1704,"transactions":9,"vwap":1703},"2026-01-02",37.24,37.794,37.38,522100,{"date":1706,"open":798,"high":1599,"low":1674,"close":1707,"change":1282,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-31",37.42,-0.58,400300,{"date":1711,"open":1712,"high":1713,"low":1701,"close":1714,"change":724,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-30",37.76,38,37.64,-0.71,457100,{"date":1718,"open":180,"high":582,"low":1714,"close":1719,"change":1282,"percent_change":1708,"volume":1720,"transactions":9,"vwap":1719},"2025-12-29",37.91,388000,{"date":1722,"open":768,"high":1723,"low":1724,"close":180,"change":1569,"percent_change":1725,"volume":1726,"transactions":9,"vwap":180},"2025-12-26",38.52,37.94,-0.94,330000,{"date":1728,"open":1729,"high":521,"low":1730,"close":775,"change":337,"percent_change":778,"volume":1731,"transactions":9,"vwap":775},"2025-12-24",38.28,38.09,448300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":768,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":768},"2025-12-23",38.71,39.6,38.29,-0.42,-1.08,418000,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":61,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-22",37.47,38.91,38.86,2.78,692400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":779,"percent_change":1375,"volume":1753,"transactions":9,"vwap":1752},"2025-12-19",37.39,38.18,37.33,37.81,1020800,{"date":1755,"open":572,"high":572,"low":1756,"close":1742,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1742},"2025-12-18",37.12,-1.31,-3.38,917300,{"date":1761,"open":1762,"high":188,"low":1763,"close":598,"change":1290,"percent_change":832,"volume":1764,"transactions":9,"vwap":598},"2025-12-17",38.69,38.39,456100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":513,"change":1268,"percent_change":1072,"volume":1770,"transactions":9,"vwap":513},"2025-12-16",39.5,39.55,38.4,586200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1663,"transactions":9,"vwap":1776},"2025-12-15",40.66,40.87,38.73,38.92,-1.59,-3.92,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":474,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-12",39.91,40.8,39.23,40.51,2.32,971600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":995,"percent_change":1161,"volume":1793,"transactions":9,"vwap":1792},"2025-12-11",39.46,40.099998,39.17,39.59,545600,{"date":1795,"open":425,"high":1796,"low":1797,"close":1798,"change":465,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-10",39.54,38.115,39.27,1.16,732400,{"date":1802,"open":1803,"high":186,"low":1804,"close":1805,"change":1085,"percent_change":1057,"volume":1806,"transactions":9,"vwap":1805},"2025-12-09",38.875,38.76,38.82,920100,{"date":1808,"open":252,"high":252,"low":1809,"close":1776,"change":1553,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1776},"2025-12-08",38.6,-2.28,958800,{"date":1813,"open":1669,"high":1814,"low":1815,"close":549,"change":1816,"percent_change":1298,"volume":1817,"transactions":9,"vwap":549},"2025-12-05",39.98,38.0060005,1.58,726100,{"date":1819,"open":1820,"high":589,"low":1821,"close":1822,"change":792,"percent_change":793,"volume":1823,"transactions":9,"vwap":1822},"2025-12-04",36.985,36.863,38.25,757300,{"date":1825,"open":1826,"high":1827,"low":1514,"close":1828,"change":127,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-03",36.14,37.15,37,2.75,658100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1514,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1514},"2025-12-02",35.58,36.21,35.45,0.5,1.41,627000,{"date":1840,"open":622,"high":1841,"low":1842,"close":1843,"change":986,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-01",36.025002,35.3,35.51,0.62,638900,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":724,"percent_change":952,"volume":1851,"transactions":9,"vwap":1850},"2025-11-28",35.56,35.14,35.29,256400,{"date":1853,"open":1854,"high":629,"low":1855,"close":1848,"change":986,"percent_change":1844,"volume":1856,"transactions":9,"vwap":1848},"2025-11-26",35.07,34.91,639100,{"date":1858,"open":659,"high":1859,"low":749,"close":831,"change":189,"percent_change":168,"volume":1860,"transactions":9,"vwap":831},"2025-11-25",36.199,916600,{"date":1862,"open":852,"high":640,"low":1482,"close":1863,"change":1430,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-24",35.27,2.8,1246200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":862,"change":474,"percent_change":1871,"volume":1872,"transactions":9,"vwap":862},"2025-11-21",33.32,35,33.213,2.76,777700,{"date":1874,"open":1875,"high":1482,"low":1876,"close":1877,"change":286,"percent_change":244,"volume":1878,"transactions":9,"vwap":1877},"2025-11-20",33.25,32.88,33.39,898000,{"date":1880,"open":1481,"high":1881,"low":942,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-19",34.040001,33.31,-0.68,-2,926500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":720,"change":643,"percent_change":643,"volume":1891,"transactions":9,"vwap":720},"2025-11-18",33.85,34.34,33.4,1057700,{"date":1893,"open":1482,"high":830,"low":1894,"close":720,"change":1354,"percent_change":1341,"volume":1895,"transactions":9,"vwap":720},"2025-11-17",33.71,833100,{"date":1897,"open":875,"high":1898,"low":1877,"close":1899,"change":1057,"percent_change":952,"volume":1900,"transactions":9,"vwap":1899},"2025-11-14",34.225,34.029999,723700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-13",33.88,34.35,33.735,34.29,0.75,2.24,760100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":102,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-12",33.029999,33.65,32.6,33.54,1.7,870500,{"date":1919,"open":985,"high":1920,"low":1921,"close":1922,"change":1799,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-11",33.3,31.64,32.98,3.65,666400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":388,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-10",31.43,32.064999,31.14,31.82,1.24,766000,{"date":1934,"open":1062,"high":943,"low":1935,"close":1927,"change":1326,"percent_change":1816,"volume":1936,"transactions":9,"vwap":1927},"2025-11-07",30.55,860200,{"date":1938,"open":1132,"high":1939,"low":1039,"close":1940,"change":816,"percent_change":1757,"volume":1941,"transactions":9,"vwap":1940},"2025-11-06",31.6,30.94,957200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":122,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-05",30.33,31.48,29.56,31.35,2.05,1447900,{"date":1951,"open":1465,"high":1952,"low":1443,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-04",30.89,30.72,1.39,4.74,1742800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1127,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-03",28.5,29.6,28.4,29.33,2.66,1630800,{"date":1966,"open":1967,"high":1400,"low":1959,"close":1408,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1408},"2025-10-31",28.69,-0.33,-1.14,712900,{"date":1972,"open":1973,"high":1243,"low":1198,"close":1191,"change":1737,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1191},"2025-10-30",29.32,-1.43,807700,{"date":1977,"open":1960,"high":1978,"low":1979,"close":1973,"change":847,"percent_change":1738,"volume":1980,"transactions":9,"vwap":1973},"2025-10-29",29.755,28.91,611500,{"date":1982,"open":1983,"high":1984,"low":1219,"close":1206,"change":785,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1206},"2025-10-28",30,30.02,-1.56,611900,{"date":1988,"open":1062,"high":1068,"low":1989,"close":1990,"change":1355,"percent_change":1200,"volume":1991,"transactions":9,"vwap":1990},"2025-10-27",29.72,30.11,708800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-24",29.73,30.378,29.57,30.25,0.65,2.2,933500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1960,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1960},"2025-10-23",28.12,29.9,27.02,3.33,12.68,2150400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1155,"percent_change":347,"volume":1306,"transactions":9,"vwap":2014},"2025-10-22",26.16,26.49,26.040001,26.27,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2011,"change":2020,"percent_change":1605,"volume":2021,"transactions":9,"vwap":2011},"2025-10-21",26.15,26.45,25.81,0.14,447400,{"date":2023,"open":2024,"high":2025,"low":27,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-20",26.049999,26.18,26.02,0.12,0.46,666900,{"date":2031,"open":2019,"high":2032,"low":2033,"close":2034,"change":1290,"percent_change":1540,"volume":2035,"transactions":9,"vwap":2034},"2025-10-17",26.13,25.575,25.9,558600,{"date":2037,"open":1302,"high":2038,"low":2039,"close":2040,"change":1883,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-16",26.97,25.905,25.95,-2.55,921200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-15",26.67,26.89,26.35,26.63,-0.21,-0.78,489000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":455,"volume":2059,"transactions":9,"vwap":2057},"2025-10-14",26.36,26.92,26.21,26.84,0.48,699900,{"date":2061,"open":2062,"high":2062,"low":2040,"close":2054,"change":378,"percent_change":1883,"volume":2063,"transactions":9,"vwap":2054},"2025-10-13",26.505,645300,{"date":2065,"open":2066,"high":2066,"low":2067,"close":1311,"change":89,"percent_change":977,"volume":2068,"transactions":9,"vwap":1311},"2025-10-10",26.86,25.97,1027300,{"date":2070,"open":2071,"high":1332,"low":2072,"close":2073,"change":986,"percent_change":1230,"volume":2074,"transactions":9,"vwap":2073},"2025-10-09",26.7,26.43,26.78,721400,{"date":2076,"open":2005,"high":2077,"low":2032,"close":2078,"change":879,"percent_change":1334,"volume":2079,"transactions":9,"vwap":2078},"2025-10-08",27.217,26.56,1006000,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2028,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-07",26.58,27.34,27.049999,1.73,1133500,{"date":2088,"open":2089,"high":2089,"low":2078,"close":1302,"change":2090,"percent_change":266,"volume":2091,"transactions":9,"vwap":1302},"2025-10-06",27.48,-0.69,769200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":562,"percent_change":1208,"volume":2098,"transactions":9,"vwap":2097},"2025-10-03",26.82,27.43,26.72,27.28,725200,{"date":2100,"open":2073,"high":2101,"low":2102,"close":2103,"change":1562,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-02",26.815,26.325,26.76,-0.59,946400,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2055,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2055},"2025-10-01",27.78,26.26,-0.64,-2.32,1608100,{"date":2114,"open":2115,"high":1483,"low":2116,"close":1414,"change":211,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1414},"2025-09-30",27.875,27.33,-0.29,902800,{"date":2120,"open":2121,"high":2122,"low":1318,"close":2123,"change":778,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-29",27.76,27.97,27.64,0.47,723000,{"date":2127,"open":2128,"high":2129,"low":2096,"close":1347,"change":2124,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1347},"2025-09-26",27.13,27.57,1.74,971200,{"date":2133,"open":2134,"high":2135,"low":2047,"close":2136,"change":21,"percent_change":61,"volume":2137,"transactions":9,"vwap":2136},"2025-09-25",26.71,27.062,27.040001,1683200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2103,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2103},"2025-09-24",29.92,30.287,26.61,-5.31,-16.56,3993400,{"date":2147,"open":2148,"high":934,"low":1165,"close":2149,"change":894,"percent_change":1738,"volume":2150,"transactions":9,"vwap":2149},"2025-09-23",32.42,32.07,524400,{"date":2152,"open":1914,"high":2153,"low":944,"close":2148,"change":1341,"percent_change":833,"volume":2154,"transactions":9,"vwap":2148},"2025-09-22",33.21,796300,{"date":2156,"open":2157,"high":2158,"low":943,"close":2159,"change":1268,"percent_change":903,"volume":2160,"transactions":9,"vwap":2159},"2025-09-19",32.5,32.7,32.54,1213900,{"date":2162,"open":2163,"high":2158,"low":2163,"close":2164,"change":1136,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-18",32.11,32.63,1.78,852100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":950,"change":1072,"percent_change":1715,"volume":2172,"transactions":9,"vwap":950},"2025-09-17",32.55,32.84,31.98,513500,{"date":2174,"open":2157,"high":2175,"low":2176,"close":2177,"change":2049,"percent_change":1383,"volume":2178,"transactions":9,"vwap":2177},"2025-09-16",32.655,31.75,32.29,822600,{"date":2180,"open":957,"high":2181,"low":2182,"close":2157,"change":1155,"percent_change":779,"volume":2183,"transactions":9,"vwap":2157},"2025-09-15",32.58,31.61,808200,{"date":2185,"open":2186,"high":2186,"low":2187,"close":944,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":944},"2025-09-12",33.42,32.295,-1.03,-3.08,809600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2186,"change":73,"percent_change":122,"volume":2196,"transactions":9,"vwap":2186},"2025-09-11",33.49,33.76,33.24,773000,{"date":2198,"open":1482,"high":2199,"low":1912,"close":2153,"change":920,"percent_change":2111,"volume":2200,"transactions":9,"vwap":2153},"2025-09-10",34.41,829900,{"date":2202,"open":2203,"high":2203,"low":2204,"close":1482,"change":1363,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1482},"2025-09-09",35.53,32.87,-5.11,1516600,{"date":2208,"open":805,"high":1688,"low":619,"close":2209,"change":1562,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-08",35.83,-0.44,1067800,{"date":2213,"open":1612,"high":1533,"low":2214,"close":2215,"change":1635,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-05",35.74,35.99,-0.85,742400,{"date":2219,"open":1742,"high":2220,"low":805,"close":2221,"change":2222,"percent_change":1312,"volume":2223,"transactions":9,"vwap":2221},"2025-09-04",37.523,36.3,-1.23,837100,{"date":2225,"open":2226,"high":1505,"low":2227,"close":2228,"change":428,"percent_change":1799,"volume":2229,"transactions":9,"vwap":2228},"2025-09-03",37.099998,36.385,37.53,1068000,{"date":2231,"open":800,"high":2232,"low":2233,"close":2226,"change":73,"percent_change":1136,"volume":2234,"transactions":9,"vwap":2226},"2025-09-02",37.9,36.94,816300,{"date":2236,"open":1713,"high":2237,"low":812,"close":2238,"change":1738,"percent_change":1034,"volume":2239,"transactions":9,"vwap":2238},"2025-08-29",38.105,36.89,474400,{"date":2241,"open":2242,"high":777,"low":2243,"close":2244,"change":211,"percent_change":2049,"volume":2245,"transactions":9,"vwap":2244},"2025-08-28",38.02,37.63,37.97,426500,{"date":2247,"open":1686,"high":1729,"low":1686,"close":2248,"change":163,"percent_change":1003,"volume":2249,"transactions":9,"vwap":2248},"2025-08-27",38.049999,500600,{"date":2251,"open":2252,"high":2253,"low":1674,"close":1686,"change":801,"percent_change":661,"volume":2254,"transactions":9,"vwap":1686},"2025-08-26",37.41,37.525,271500,{"date":2256,"open":1713,"high":1822,"low":1538,"close":1707,"change":2210,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1707},"2025-08-25",-1.16,400000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1136,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-22",37.45,38.055,37.28,37.86,1.53,491900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":39,"percent_change":1676,"volume":2273,"transactions":9,"vwap":2272},"2025-08-21",36.67,37.65,36.615,37.29,536300,{"date":2275,"open":1539,"high":813,"low":2276,"close":2277,"change":2278,"percent_change":122,"volume":2279,"transactions":9,"vwap":2277},"2025-08-20",36.080002,36.63,0.23,459600,{"date":2281,"open":1587,"high":2282,"low":2283,"close":1512,"change":2284,"percent_change":210,"volume":2285,"transactions":9,"vwap":1512},"2025-08-19",36.81,36.15,-0.01,417400,{"date":2287,"open":1507,"high":2288,"low":1539,"close":823,"change":1200,"percent_change":232,"volume":1384,"transactions":9,"vwap":823},"2025-08-18",37.46,{"date":2290,"open":1639,"high":1513,"low":2283,"close":2291,"change":623,"percent_change":127,"volume":2292,"transactions":9,"vwap":2291},"2025-08-15",36.87,450600,{"date":2294,"open":2221,"high":2295,"low":2296,"close":698,"change":1562,"percent_change":2210,"volume":2297,"transactions":9,"vwap":698},"2025-08-14",36.68,36.12,393000,{"date":2299,"open":2300,"high":1544,"low":2300,"close":2269,"change":2301,"percent_change":793,"volume":2302,"transactions":9,"vwap":2269},"2025-08-13",35.66,1.2,496100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":839,"change":158,"percent_change":2308,"volume":2309,"transactions":9,"vwap":839},"2025-08-12",34.88,35.49,34.636,1.93,450200,{"date":2311,"open":731,"high":2312,"low":2313,"close":830,"change":1049,"percent_change":2165,"volume":2314,"transactions":9,"vwap":830},"2025-08-11",35.0099983,34.125,504200,{"date":2316,"open":2317,"high":2318,"low":1894,"close":899,"change":643,"percent_change":643,"volume":2319,"transactions":9,"vwap":899},"2025-08-08",34.26,34.545,413400,{"date":2321,"open":2322,"high":1190,"low":2323,"close":899,"change":680,"percent_change":2324,"volume":2325,"transactions":9,"vwap":899},"2025-08-07",34.93,33.69,-1.38,400900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":724,"percent_change":1121,"volume":2332,"transactions":9,"vwap":2331},"2025-08-06",35.23,35.365,33.465,34.67,652300,{"date":2334,"open":2335,"high":1489,"low":2336,"close":2337,"change":2338,"percent_change":1697,"volume":2339,"transactions":9,"vwap":2337},"2025-08-05",34.23,32.64,34.94,-0.6,1314600,{"date":2341,"open":2342,"high":917,"low":891,"close":640,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":640},"2025-08-04",34.65,1.14,3.31,673300,{"date":2347,"open":853,"high":1631,"low":2348,"close":689,"change":2050,"percent_change":2349,"volume":2350,"transactions":9,"vwap":689},"2025-08-01",34.09,-2.22,726900,{"date":2352,"open":926,"high":2353,"low":1854,"close":2354,"change":2355,"percent_change":2216,"volume":2356,"transactions":9,"vwap":2354},"2025-07-31",36.09,35.18,-0.3,523900,{"date":2358,"open":651,"high":2359,"low":1854,"close":926,"change":2360,"percent_change":286,"volume":2361,"transactions":9,"vwap":926},"2025-07-30",35.885,0.03,507100,{"date":2363,"open":1660,"high":2364,"low":1489,"close":1835,"change":1635,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1835},"2025-07-29",36.33,-0.87,490700,{"date":2368,"open":789,"high":789,"low":2369,"close":1660,"change":1448,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1660},"2025-07-28",35.43,-4.69,677600,{"date":2373,"open":2282,"high":2374,"low":769,"close":2375,"change":1161,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-25",37.595,37.52,2.21,755600,{"date":2379,"open":1507,"high":2380,"low":657,"close":2381,"change":1447,"percent_change":741,"volume":2382,"transactions":9,"vwap":2381},"2025-07-24",37.11,36.71,468500,{"date":2384,"open":1610,"high":1538,"low":2385,"close":1581,"change":305,"percent_change":2386,"volume":1035,"transactions":9,"vwap":1581},"2025-07-23",36.36,1.44,{"date":2388,"open":2389,"high":1544,"low":2389,"close":1560,"change":2386,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1560},"2025-07-22",35.25,4.09,828600,{"date":2393,"open":1843,"high":2394,"low":2395,"close":2389,"change":337,"percent_change":2020,"volume":1986,"transactions":9,"vwap":2389},"2025-07-21",36.053001,35.040001,{"date":2397,"open":2398,"high":2399,"low":747,"close":908,"change":2222,"percent_change":1758,"volume":2400,"transactions":9,"vwap":908},"2025-07-18",36.45,37.21,701600,{"date":2402,"open":1869,"high":2381,"low":2403,"close":1587,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1587},"2025-07-17",34.69,1.22,3.46,624300,{"date":2408,"open":1869,"high":2409,"low":755,"close":678,"change":1647,"percent_change":2410,"volume":2411,"transactions":9,"vwap":678},"2025-07-16",35.665,1.06,653100,{"date":2413,"open":2414,"high":2415,"low":837,"close":2416,"change":778,"percent_change":1647,"volume":2417,"transactions":9,"vwap":2416},"2025-07-15",34.92,34.96,34.84,514500,{"date":2419,"open":2420,"high":2421,"low":899,"close":2422,"change":22,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-14",34.455,34.78,34.71,2.09,431600,{"date":2426,"open":2427,"high":900,"low":2194,"close":1482,"change":1968,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1482},"2025-07-11",34.17,-0.96,370500,{"date":2431,"open":1904,"high":2432,"low":2433,"close":854,"change":316,"percent_change":2027,"volume":2434,"transactions":9,"vwap":854},"2025-07-10",35.080002,33.91,569400,{"date":2436,"open":877,"high":2437,"low":877,"close":1906,"change":574,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1906},"2025-07-09",34.36,4.7,511800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":592,"percent_change":1816,"volume":2446,"transactions":9,"vwap":2445},"2025-07-08",32.31,33.11,32.27,32.75,1055300,{"date":2448,"open":2163,"high":2204,"low":2449,"close":2450,"change":286,"percent_change":552,"volume":2451,"transactions":9,"vwap":2450},"2025-07-07",32.075001,32.24,511200,{"date":2453,"open":1095,"high":2454,"low":2455,"close":2456,"change":337,"percent_change":1237,"volume":2457,"transactions":9,"vwap":2456},"2025-07-03",32.416,31.87,32.16,287700,{"date":2459,"open":2460,"high":2461,"low":1125,"close":2163,"change":286,"percent_change":552,"volume":2462,"transactions":9,"vwap":2163},"2025-07-02",32.029999,32.37,379200,{"date":2464,"open":943,"high":2323,"low":1930,"close":2460,"change":428,"percent_change":1114,"volume":2465,"transactions":9,"vwap":2460},"2025-07-01",829300,{"date":2467,"open":2468,"high":1181,"low":2469,"close":1939,"change":532,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1939},"2025-06-30",31.94,31.475,-1.19,673700,{"date":2473,"open":2474,"high":957,"low":2475,"close":2171,"change":2027,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2171},"2025-06-27",32.049999,31.47,0.38,1452800,{"date":2479,"open":2480,"high":2481,"low":991,"close":2482,"change":856,"percent_change":474,"volume":2483,"transactions":9,"vwap":2482},"2025-06-26",31.57,32.17,31.86,453700,{"date":2485,"open":2481,"high":2486,"low":2487,"close":2480,"change":879,"percent_change":1201,"volume":2488,"transactions":9,"vwap":2480},"2025-06-25",32.225,31.25,434300,{"date":2490,"open":2444,"high":2491,"low":2492,"close":950,"change":778,"percent_change":2493,"volume":2494,"transactions":9,"vwap":950},"2025-06-24",32.46,31.66,0.41,548400,{"date":2496,"open":1192,"high":2497,"low":1069,"close":2498,"change":316,"percent_change":778,"volume":2499,"transactions":9,"vwap":2498},"2025-06-23",32.445,31.93,649600,{"date":2501,"open":1914,"high":1914,"low":2502,"close":2503,"change":2104,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-06-20",31.55,31.89,-1.82,662500,{"date":2507,"open":2508,"high":2509,"low":943,"close":2510,"change":2511,"percent_change":2360,"volume":2512,"transactions":9,"vwap":2510},"2025-06-18",32.45,32.81,32.48,0.01,422800,{"date":2514,"open":2515,"high":1912,"low":2516,"close":2517,"change":379,"percent_change":1757,"volume":2518,"transactions":9,"vwap":2517},"2025-06-17",32.62,32.4,32.47,748200,{"date":2520,"open":2521,"high":2186,"low":2522,"close":2523,"change":1071,"percent_change":2049,"volume":2524,"transactions":9,"vwap":2523},"2025-06-16",33.16,32.67,32.9,635200,{"date":2526,"open":2527,"high":709,"low":944,"close":2528,"change":1569,"percent_change":1738,"volume":2529,"transactions":9,"vwap":2528},"2025-06-13",32.85,32.97,786800,{"date":2531,"open":2532,"high":2329,"low":2533,"close":2534,"change":1334,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-12",35.22,32.79,33.33,-5.15,1095400,{"date":2538,"open":660,"high":1539,"low":2539,"close":1849,"change":1715,"percent_change":702,"volume":2540,"transactions":9,"vwap":1849},"2025-06-11",35.060001,584400,{"date":2542,"open":1696,"high":2543,"low":2544,"close":1521,"change":428,"percent_change":2545,"volume":2546,"transactions":9,"vwap":1521},"2025-06-10",36.47,35.33,1.21,424400,{"date":2548,"open":1521,"high":918,"low":831,"close":1696,"change":378,"percent_change":1447,"volume":2549,"transactions":9,"vwap":1696},"2025-06-09",403100,{"date":2551,"open":659,"high":2552,"low":2553,"close":622,"change":1136,"percent_change":2554,"volume":2555,"transactions":9,"vwap":622},"2025-06-06",35.895,35.295,1.63,441100,{"date":2557,"open":2558,"high":2559,"low":852,"close":2560,"change":832,"percent_change":833,"volume":2561,"transactions":9,"vwap":2560},"2025-06-05",35.099998,35.44,35.029999,502600,{"date":2563,"open":640,"high":2564,"low":1869,"close":1633,"change":1319,"percent_change":1737,"volume":2565,"transactions":9,"vwap":1633},"2025-06-04",35.96,646700,{"date":2567,"open":667,"high":2568,"low":631,"close":2569,"change":801,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-06-03",35.81,35.31,-0.7,835800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":1848,"change":2410,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1848},"2025-06-02",34.53,35.745,34.425,3.07,673400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":852,"change":465,"percent_change":1467,"volume":2584,"transactions":9,"vwap":852},"2025-05-30",34.049999,34.61,33.655,531800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2581,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2581},"2025-05-29",33.8,34.49,33.48,0.33,0.98,942600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1071,"percent_change":2049,"volume":2599,"transactions":9,"vwap":2598},"2025-05-28",33.79,34.064999,33.47,33.72,691700,{"date":2601,"open":2416,"high":2602,"low":2598,"close":2595,"change":532,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2595},"2025-05-27",35.345,-1.11,558000,{"date":2606,"open":2607,"high":902,"low":893,"close":2427,"change":316,"percent_change":2027,"volume":2608,"transactions":9,"vwap":2427},"2025-05-23",33.75,393300,{"date":2610,"open":891,"high":2611,"low":876,"close":837,"change":833,"percent_change":368,"volume":2612,"transactions":9,"vwap":837},"2025-05-22",34.535,717600,{"date":2614,"open":831,"high":1490,"low":2615,"close":852,"change":1025,"percent_change":2616,"volume":2617,"transactions":9,"vwap":852},"2025-05-21",34.44,-3.14,943500,{"date":2619,"open":641,"high":769,"low":2569,"close":2620,"change":2117,"percent_change":904,"volume":2621,"transactions":9,"vwap":2620},"2025-05-20",35.62,705000,{"date":2623,"open":1654,"high":1841,"low":830,"close":1634,"change":2624,"percent_change":2625,"volume":1283,"transactions":9,"vwap":1634},"2025-05-19",0.84,2.4,{"date":2627,"open":731,"high":1842,"low":2323,"close":1854,"change":2624,"percent_change":2628,"volume":2629,"transactions":9,"vwap":1854},"2025-05-16",2.45,410900,{"date":2631,"open":2632,"high":854,"low":2633,"close":2335,"change":2624,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2335},"2025-05-15",33.64,33.45,2.52,536700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":1877,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":1877},"2025-05-14",34.37,34.785,33.27,-0.98,-2.85,685300,{"date":2645,"open":651,"high":2646,"low":731,"close":2638,"change":1169,"percent_change":770,"volume":2647,"transactions":9,"vwap":2638},"2025-05-13",35.836,778600,{"date":2649,"open":1904,"high":1660,"low":2650,"close":2651,"change":2652,"percent_change":2438,"volume":2653,"transactions":9,"vwap":2651},"2025-05-12",34.32,35.65,1.6,958600,{"date":2655,"open":1482,"high":852,"low":884,"close":2581,"change":1354,"percent_change":1341,"volume":2656,"transactions":9,"vwap":2581},"2025-05-09",527900,{"date":2658,"open":2659,"high":864,"low":2660,"close":2348,"change":1998,"percent_change":1208,"volume":2661,"transactions":9,"vwap":2348},"2025-05-08",33.29,32.65,677200,{"date":2663,"open":951,"high":2664,"low":2475,"close":2665,"change":1954,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-07",33.82,33.44,4.34,1171200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2474,"change":2423,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2474},"2025-05-06",31.11,32.33,29.82,6.98,1506100,{"date":2676,"open":2677,"high":2678,"low":1220,"close":1024,"change":1569,"percent_change":2470,"volume":2679,"transactions":9,"vwap":1024},"2025-05-05",30.3,30.5,901500,{"date":2681,"open":2682,"high":2682,"low":1989,"close":2683,"change":2028,"percent_change":574,"volume":2684,"transactions":9,"vwap":2683},"2025-05-02",30.61,30.32,857900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":388,"percent_change":1467,"volume":2691,"transactions":9,"vwap":2690},"2025-05-01",29.23,30.063999,29.08,29.86,782700,{"date":2693,"open":2694,"high":2695,"low":1394,"close":2696,"change":2360,"percent_change":243,"volume":2697,"transactions":9,"vwap":2696},"2025-04-30",29.44,29.573,29.47,435300,{"date":2699,"open":2694,"high":2700,"low":1367,"close":2694,"change":286,"percent_change":1429,"volume":2701,"transactions":9,"vwap":2694},"2025-04-29",29.71,415000,{"date":2703,"open":2704,"high":2705,"low":1100,"close":1452,"change":801,"percent_change":1594,"volume":2706,"transactions":9,"vwap":1452},"2025-04-28",29.58,29.8,810000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":54,"percent_change":1049,"volume":2713,"transactions":9,"vwap":2712},"2025-04-25",29.43,29.63,28.865,29.61,307900,{"date":2715,"open":1214,"high":2716,"low":2717,"close":2709,"change":305,"percent_change":1369,"volume":2718,"transactions":9,"vwap":2709},"2025-04-24",29.51,28.845,399300,{"date":181,"open":1077,"high":2720,"low":1426,"close":1191,"change":1594,"percent_change":2721,"volume":2722,"transactions":9,"vwap":1191},29.997,-2.82,662200]