[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDV":3,"homepage-market-summary":31,"stock-historical-INDV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INDV","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},"Indivior Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Indivior Pharmaceuticals Inc is a specialty pharmaceutical company singularly focused on delivering evidence-based treatment and advancing understanding of opioid use disorder (OUD) as a chronic but treatable brain disease. The company derives revenues from customers through the development, manufacture and sale of buprenorphine-based prescription drugs for treatment of opioid dependence and related disorders. The company's products include: Sublocade (buprenorphine extended-release monthly injection), and Suboxone (buprenorphine and naloxone sublingual film).","838","North Chesterfield, VA",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},35.99,36,36.2567,35.7301,35.71,0.28,0.78,1979064.690196,21086,35.992,42.81,22.561,2222194.520275012,66.3,2959,{"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":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},8.92,2231997,814678824.589028,280.85,"2025-04-23",[184,185,195,206,216,227,238,249,257,268,278,287,298,308,319,328,338,346,357,366,374,384,395,405,415,425,433,443,452,461,472,483,494,505,515,524,535,545,555,566,577,586,595,603,614,624,634,644,654,663,671,682,691,700,709,718,726,734,743,750,756,763,770,776,784,791,799,808,815,824,829,836,843,850,855,864,872,880,886,893,899,907,915,923,932,939,947,955,962,970,977,984,991,995,1002,1011,1018,1024,1032,1037,1043,1048,1057,1064,1073,1079,1086,1095,1100,1107,1111,1118,1126,1133,1140,1148,1156,1164,1172,1180,1186,1193,1201,1207,1213,1222,1230,1238,1244,1251,1259,1266,1275,1283,1290,1298,1305,1314,1322,1330,1338,1346,1352,1360,1366,1375,1382,1391,1398,1406,1412,1420,1428,1434,1442,1447,1454,1462,1468,1474,1479,1486,1495,1504,1510,1516,1523,1529,1534,1538,1544,1548,1554,1561,1567,1572,1578,1584,1591,1597,1604,1611,1616,1622,1628,1634,1638,1644,1648,1657,1663,1670,1676,1684,1689,1695,1701,1709,1716,1720,1726,1731,1735,1741,1746,1753,1757,1764,1770,1776,1781,1786,1791,1795,1800,1805,1811,1815,1820,1825,1833,1842,1848,1855,1863,1868,1875,1883,1890,1894,1903,1911,1917,1925,1931,1938,1946,1953,1960,1967,1975,1982,1989,1997,2004,2010,2017,2024,2030,2036,2043,2049,2056,2063,2072,2079,2086,2094,2101,2108,2114,2123,2130,2137,2142,2150,2157,2166,2174,2180,2185,2190,2197,2200,2205,2211,2217,2222,2226,2233,2240,2246,2253,2259,2266,2272,2277,2282,2288,2295,2302,2307,2312,2317,2325,2332,2340,2347,2353,2359,2364,2372,2378,2386,2394,2402,2409,2417,2424,2432,2439,2445,2453,2459,2465,2471,2476,2484,2491,2499,2507,2514,2521,2528,2534,2540,2548,2555,2562,2566,2572,2577,2584,2592,2599,2604,2611,2620,2627,2635,2643,2650,2659,2666,2674,2681,2689,2696,2704,2710,2717,2722,2728,2732,2739,2746,2752,2757,2764,2770,2775,2780,2785,2792,2798],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",35.46,36.15,35.26,0.33,0.93,1669266.141088,18524,35.7459,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",35.85,36.205,35.25,35.38,-0.47,-1.31,1879040.392321,13810,35.4267,{"date":207,"open":208,"high":209,"low":210,"close":197,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",36.54,36.6,35.79,-0.74,-2.02,1673587.034388,17626,36.0127,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",36.74,37.05,36.08,36.59,-0.29,-0.79,2005495.221997,12257,36.5192,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",35.5,36.96,35.4259,36.88,1.06,2.96,1173487.463699,15940,36.6498,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",35.9,36.22,35.72,35.82,-0.18,-0.5,1098489.101422,13672,35.9853,{"date":250,"open":20,"high":251,"low":252,"close":17,"change":132,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",36.28,35.57,0.25,2221655.967037,14529,35.9973,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",36.23,36.9,35.78,35.91,-0.28,-0.77,1058013.563277,16436,36.1074,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":39,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",35.53,36.63,35.48,36.19,1.86,2216407.731133,20811,36.2207,{"date":279,"open":280,"high":281,"low":282,"close":270,"change":283,"percent_change":274,"volume":284,"transactions":285,"vwap":286},"2026-09-21",35,35.63,34.77,0.65,1298962.286989,15901,35.4325,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",35.59,35.615,34.59,34.88,-0.81,-2.27,4684180.673019,23032,34.8832,{"date":299,"open":300,"high":240,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",34.76,34.47,35.69,1.34,3.9,2690502.747625,26791,35.6083,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",33.97,34.54,33.84,34.35,0.13,0.38,1865882.578948,23098,34.2005,{"date":320,"open":291,"high":291,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",33.74,34.22,-0.25,-0.73,1052189.711992,16345,34.0977,{"date":329,"open":330,"high":331,"low":332,"close":301,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",34.74,35.01,34.15,-0.02,-0.06,1719775.573263,17977,34.5756,{"date":339,"open":340,"high":341,"low":342,"close":340,"change":333,"percent_change":334,"volume":343,"transactions":344,"vwap":345},"2026-09-11",34.49,34.8299,34.23,1297260.831487,19626,34.4537,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",34.58,34.87,34.035,34.51,-0.26,-0.75,1319651.795221,20721,34.3936,{"date":358,"open":359,"high":360,"low":361,"close":282,"change":362,"percent_change":137,"volume":363,"transactions":364,"vwap":365},"2026-09-09",34.32,34.795,33.92,0.45,1351699.874902,18089,34.3842,{"date":367,"open":313,"high":368,"low":312,"close":359,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",34.8399,-0.62,-1.77,1823834.160699,19495,34.4484,{"date":375,"open":330,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",35.31,34.55,34.94,0.11,0.32,1019385.481306,14728,35.0131,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",35.18,35.23,34.57,34.83,-0.22,-0.63,1825612.510455,19263,34.89,{"date":396,"open":330,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",35.28,34.68,35.05,0.49,1.42,2118863.035064,21717,35.036,{"date":406,"open":280,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",35.44,34.5,34.56,-0.37,-1.06,2094930.982882,19652,34.8315,{"date":416,"open":349,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",35.3,34.33,34.93,0.06,0.17,1963296.070533,22273,34.7705,{"date":426,"open":376,"high":427,"low":340,"close":349,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",35.49,-0.43,-1.22,3308672.395363,20748,34.8818,{"date":434,"open":435,"high":436,"low":437,"close":417,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",35.61,35.95,35.11,-0.525,-1.47,1220526.132529,16101,35.4132,{"date":444,"open":240,"high":198,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",35.55,35.825,-0.145,-0.4,1275366.477229,13685,35.8793,{"date":453,"open":259,"high":454,"low":435,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",36.75,35.97,-0.21,-0.58,1712398.803917,21562,36.0884,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",36.53,36.815,35.37,36.18,-0.69,-1.87,1840841.935539,20562,36.0919,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",37.68,38.52,36.7,36.87,-0.91,-2.41,2496842.955312,25143,37.1535,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",38.91,39.25,37.64,37.78,-1.26,-3.23,1442297.978317,19466,38.0348,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",39.9,40,38.725,39.04,-0.39,-0.99,2476623.494843,19943,39.1145,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":117,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",39.48,39.92,39.08,39.43,0.9,2338519.904975,20885,39.4804,{"date":516,"open":517,"high":518,"low":519,"close":509,"change":520,"percent_change":54,"volume":521,"transactions":522,"vwap":523},"2026-08-17",38.95,39.59,38.6829,0.07,2017390.478915,18642,39.0946,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",38,39.14,37.82,39.01,0.79,2.07,988382.086404,13074,38.8394,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",39.12,38.02,38.22,-0.51,-1.32,2335132.896487,19815,38.32,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":22,"volume":552,"transactions":553,"vwap":554},"2026-08-12",38.5,39.15,37.855,38.73,0.3,2567287.220499,24901,38.4618,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",38.82,39.29,38.39,38.43,-0.04,-0.1,2196203.960109,25708,38.7772,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",38.09,39.09,37.95,38.47,-0.35,-0.9,2065131.425668,24506,38.563,{"date":578,"open":579,"high":485,"low":580,"close":557,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",38.83,38.08,0.15,0.39,1686993.01012,25591,38.6159,{"date":587,"open":499,"high":588,"low":589,"close":590,"change":334,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",39.735,38.53,38.67,-0.15,2676088.464043,27904,39.0355,{"date":596,"open":251,"high":597,"low":251,"close":550,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",39.44,2.23,6.11,4271104.296051,44590,38.701,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",37.94,38.04,35.76,36.5,-0.867,-2.32,7154800.828852,68952,36.6293,{"date":615,"open":616,"high":617,"low":476,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",40.31,41.18,37.367,-2.643,-6.61,6679547.949249,71472,38.1456,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":456,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",39.96,40.305,38.63,40.01,-0.52,1349357.145911,20735,39.7028,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":551,"volume":641,"transactions":642,"vwap":643},"2026-07-30",40.18,40.6,39.66,40.22,0.12,1401859.702699,21860,40.1565,{"date":645,"open":646,"high":647,"low":147,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",41.28,41.65,40.1,-0.89,-2.17,1496083.623117,22061,40.5245,{"date":655,"open":648,"high":646,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",39.904,40.99,0.96,2.4,1778396.564553,21197,40.6754,{"date":664,"open":665,"high":657,"low":629,"close":666,"change":667,"percent_change":429,"volume":668,"transactions":669,"vwap":670},"2026-07-27",40.62,40.03,-0.495,995733.407689,14685,40.2896,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",40.83,40.95,40.08,40.525,0.015,0.04,837310.059261,11736,40.4842,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":420,"percent_change":581,"volume":688,"transactions":689,"vwap":690},"2026-07-23",39.81,40.705,39.65,40.51,1840848.669711,16326,40.4996,{"date":692,"open":626,"high":693,"low":694,"close":695,"change":696,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",40.57,39.87,40.45,0,968100.655691,15197,40.3494,{"date":701,"open":702,"high":693,"low":703,"close":695,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",39.02,38.56,1.33,3.4,1840381.13976,21202,40.1372,{"date":710,"open":711,"high":712,"low":529,"close":537,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",40.54,40.999,-1.42,-3.5,2540765.305272,22081,39.7619,{"date":719,"open":720,"high":721,"low":722,"close":711,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":711},"2026-07-17",40.28,41.0099983,39.99,-0.05,-0.12,984700,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":142,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-16",41.11,41.844,40.2,40.59,-0.83,1746600,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",39.98,41.53,39.58,40.93,0.7,1.74,1870200,{"date":744,"open":745,"high":739,"low":684,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",40.505,40.23,0.02,0.05,992000,{"date":751,"open":497,"high":752,"low":486,"close":753,"change":222,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-13",40.47,40.21,-0.72,1234500,{"date":757,"open":758,"high":759,"low":497,"close":760,"change":88,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-10",41.14,41.16,40.5,-1.94,1260200,{"date":764,"open":765,"high":766,"low":143,"close":767,"change":768,"percent_change":175,"volume":769,"transactions":9,"vwap":767},"2026-07-09",40.87,41.6,41.3,0.41,1687800,{"date":771,"open":772,"high":766,"low":773,"close":774,"change":420,"percent_change":581,"volume":775,"transactions":9,"vwap":774},"2026-07-08",40.8,40.14,40.89,1290600,{"date":777,"open":778,"high":779,"low":780,"close":673,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":673},"2026-07-07",40.02,41.51,39.41,0.84,2.1,1867900,{"date":785,"open":780,"high":786,"low":787,"close":722,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":722},"2026-07-06",40.099998,39.2,0.19,0.48,1945000,{"date":792,"open":773,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",40.81,39.56,39.8,-0.45,-1.12,1488800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",41.275,41.88,39.91,40.25,-0.78,-1.9,1472300,{"date":809,"open":810,"high":810,"low":711,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",42.040001,41.029999,-0.23,-0.56,1559400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",41.94,42.68,40.78,41.26,-0.57,-1.36,2576100,{"date":825,"open":767,"high":26,"low":721,"close":826,"change":827,"percent_change":137,"volume":828,"transactions":9,"vwap":826},"2026-06-26",41.83,0.54,5608900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":244,"percent_change":428,"volume":835,"transactions":9,"vwap":834},"2026-06-25",41.5,42.07,40.12,41.29,1668000,{"date":837,"open":730,"high":838,"low":497,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",41.67,41.47,1.51,3.78,2246200,{"date":844,"open":845,"high":846,"low":568,"close":626,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":626},"2026-06-23",38.46,40.029999,1.64,4.28,1562700,{"date":851,"open":852,"high":853,"low":487,"close":544,"change":747,"percent_change":748,"volume":854,"transactions":9,"vwap":544},"2026-06-22",38.28,38.89,1234700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",38.55,39.044998,37.85,38.3,0.37,0.98,4276900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":456,"volume":871,"transactions":9,"vwap":869},"2026-06-17",38.029999,38.4,37.835,37.93,-0.08,1485100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":500,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-16",38.62,38.7,37.71,38.0099983,-1.02,1255900,{"date":881,"open":882,"high":883,"low":884,"close":867,"change":870,"percent_change":456,"volume":885,"transactions":9,"vwap":867},"2026-06-15",38.69,38.94,37.79,1145300,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":117,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-12",38.64,37.87,38.48,0.92,627500,{"date":894,"open":895,"high":853,"low":896,"close":897,"change":678,"percent_change":379,"volume":898,"transactions":9,"vwap":897},"2026-06-11",38.060001,37.84,38.13,1840300,{"date":900,"open":901,"high":902,"low":903,"close":568,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":568},"2026-06-10",37.665,38.79,37.645,-0.17,-0.44,2103600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":47,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-09",37.99,38.8,37.53,38.26,2.33,1639200,{"date":916,"open":917,"high":912,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",37.7,37.2,37.39,-0.225,-0.6,1152800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",37.58,38.525,37.51,37.615,0.165,0.44,1586800,{"date":933,"open":934,"high":570,"low":252,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",35.8,37.45,2.02,5.7,1910800,{"date":940,"open":941,"high":229,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",33.64,33.345,35.43,1.72,5.1,1535300,{"date":948,"open":359,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",34.665,32.41,33.71,-1.17,-3.35,2917400,{"date":956,"open":957,"high":958,"low":300,"close":292,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":292},"2026-06-01",35.66,36.02,-1.14,-3.16,2069200,{"date":963,"open":964,"high":965,"low":966,"close":958,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":958},"2026-05-29",36.39,36.61,35.51,-0.59,-1.61,1670000,{"date":971,"open":972,"high":973,"low":974,"close":965,"change":245,"percent_change":975,"volume":976,"transactions":9,"vwap":965},"2026-05-28",37.080002,37.15,36.049999,-1.35,1242100,{"date":978,"open":488,"high":979,"low":477,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-27",38.080002,37.11,-0.7,-1.85,2282400,{"date":985,"open":859,"high":986,"low":987,"close":988,"change":21,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-26",38.58,37.48,37.81,0.75,1648000,{"date":992,"open":993,"high":876,"low":918,"close":911,"change":520,"percent_change":788,"volume":994,"transactions":9,"vwap":911},"2026-05-22",37.25,1061800,{"date":996,"open":997,"high":528,"low":998,"close":999,"change":1000,"percent_change":572,"volume":1001,"transactions":9,"vwap":999},"2026-05-21",37.47,36.77,37.46,-0.13,1208100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",37.32,38.405,37.0099983,37.59,0.6,1.62,2661400,{"date":1012,"open":1013,"high":1014,"low":934,"close":1015,"change":362,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-19",37.405,37.575,36.99,1.23,2114500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":208,"change":390,"percent_change":921,"volume":1023,"transactions":9,"vwap":208},"2026-05-18",36.92,37.365,36.295,1114200,{"date":1025,"open":927,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-15",37.9,36.62,36.76,-1.07,-2.83,1816500,{"date":1033,"open":857,"high":882,"low":1034,"close":1035,"change":630,"percent_change":822,"volume":1036,"transactions":9,"vwap":1035},"2026-05-14",37.75,37.83,1278300,{"date":1038,"open":1039,"high":1040,"low":889,"close":1041,"change":520,"percent_change":54,"volume":1042,"transactions":9,"vwap":1041},"2026-05-13",38.2,38.425,38.35,1730500,{"date":1044,"open":628,"high":1045,"low":549,"close":852,"change":813,"percent_change":1046,"volume":1047,"transactions":9,"vwap":852},"2026-05-12",38.9,-1.44,1759700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-11",39.22,39.7,38.735,38.84,-0.66,-1.67,2972500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":562,"percent_change":323,"volume":1063,"transactions":9,"vwap":1062},"2026-05-08",39.78,40.049999,39.0099983,39.5,2480100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-07",40.61,41,39.37,39.6,-1.01,-2.49,3516100,{"date":1074,"open":1075,"high":793,"low":527,"close":1066,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1066},"2026-05-06",39.745,1.02,2.58,2823700,{"date":1080,"open":1081,"high":496,"low":1082,"close":518,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":518},"2026-05-05",39.19,38.76,0.61,1.56,2757000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",38.97,39.785,38.19,38.98,1.32,3.51,4510000,{"date":1096,"open":919,"high":778,"low":972,"close":1097,"change":163,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-01",37.66,2.39,3260200,{"date":1101,"open":455,"high":1102,"low":419,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",39.33,36.78,2.63,7.7,6855400,{"date":1108,"open":1109,"high":398,"low":312,"close":332,"change":263,"percent_change":293,"volume":1110,"transactions":9,"vwap":332},"2026-04-29",33.95,1673400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":640,"percent_change":117,"volume":1117,"transactions":9,"vwap":1116},"2026-04-28",34.34,34.75,34,34.43,1735300,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-27",33.3,35.335,34.31,1.08,3.25,2840100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":520,"percent_change":73,"volume":1132,"transactions":9,"vwap":1131},"2026-04-24",33.07,33.28,32.76,33.23,824200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":812,"percent_change":467,"volume":1139,"transactions":9,"vwap":1138},"2026-04-23",33.39,33.62,32.63,33.16,966700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1135,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1135},"2026-04-22",32.48,33.705,32.345,1.16,3.6,1584600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":967,"volume":1155,"transactions":9,"vwap":1153},"2026-04-21",32.46,32.74,32.225,32.23,-0.19,1297300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":263,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-20",32.51,33.2,32.02,32.42,-0.86,894400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":841,"volume":1171,"transactions":9,"vwap":1169},"2026-04-17",32.28,32.83,31.74,32.7,1.19,1258200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1070,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-16",32.32,32.8,31.23,31.51,-3.11,1254300,{"date":1181,"open":1182,"high":1136,"low":1183,"close":1184,"change":796,"percent_change":822,"volume":1185,"transactions":9,"vwap":1184},"2026-04-15",33,32.13,32.52,1389600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":74,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-14",31.73,32.97,31.66,4.34,1274300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":233,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-13",30.29,31.72,30.11,31.6,3.47,1497600,{"date":1202,"open":1169,"high":1130,"low":1203,"close":1204,"change":370,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-10",30.44,30.54,-5.48,2347800,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":861,"percent_change":1145,"volume":1212,"transactions":9,"vwap":1211},"2026-04-09",31.79,32.61,32.31,918300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",31.37,32.080002,31.17,31.94,1.47,4.82,1777800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":748,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-07",30.325,30.705,29.85,30.47,0.16,1629300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":723,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-06",30.22,30.78,29.76,30.42,-0.16,1082900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1227,"change":244,"percent_change":967,"volume":1243,"transactions":9,"vwap":1227},"2026-04-02",29.99,30.565,29.65,2147500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":421,"percent_change":102,"volume":1250,"transactions":9,"vwap":1249},"2026-04-01",30.81,31.255,30.35,30.65,1470500,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-31",29.059999,30.495,30.48,1.7,5.91,2211600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1154,"percent_change":1054,"volume":1265,"transactions":9,"vwap":1264},"2026-03-30",29.135,29.29,28.66,28.78,2282500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-27",29.77,30.1,28.9,28.97,-0.98,-3.27,1438500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":878,"volume":1282,"transactions":9,"vwap":1280},"2026-03-26",30.059999,30.79,29.8,29.95,-0.31,2112400,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1219,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-25",29.030001,30.64,30.26,5.11,2198200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":921,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-24",29.15,29.235,27.68,28.79,-2.04,4222100,{"date":1299,"open":1279,"high":1300,"low":1301,"close":1302,"change":132,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-23",30.69,29.22,29.39,0.31,4058500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-20",30.45,30.651,28.63,29.3,-1.2,-3.93,6782200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":562,"volume":1321,"transactions":9,"vwap":1319},"2026-03-19",30.32,30.99,30,30.5,-0.03,4095400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":88,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-18",31.26,31.92,30.41,30.53,-2.55,4612900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1145,"volume":1337,"transactions":9,"vwap":1335},"2026-03-17",31.15,32.24,30.76,31.33,0.36,3843300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":796,"volume":1345,"transactions":9,"vwap":1343},"2026-03-16",31.47,32.18,30.59,30.97,-0.14,2841000,{"date":1347,"open":1348,"high":1341,"low":1227,"close":1349,"change":253,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-13",30.98,31.11,0.81,13297300,{"date":1353,"open":1318,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-12",31.5,29.4,30.86,-1.97,-6,6980700,{"date":1361,"open":1362,"high":1363,"low":1333,"close":1167,"change":540,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1167},"2026-03-11",32.98,35.34,-1.53,3578800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-10",32.56,34.11,30.87,33.34,0.74,2.27,4399400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":190,"percent_change":1076,"volume":1381,"transactions":9,"vwap":1380},"2026-03-09",32.12,32.96,31.62,32.6,2782700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-06",31.52,32.35,31.233,32.27,0.22,0.69,2023400,{"date":1392,"open":1393,"high":1394,"low":1370,"close":1395,"change":1396,"percent_change":142,"volume":1397,"transactions":9,"vwap":1395},"2026-03-05",31.57,32.15,32.049999,-0.11,2619500,{"date":1399,"open":1326,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-04",32.39,30.33,32.16,1.29,4.18,2297700,{"date":1407,"open":1190,"high":1209,"low":1408,"close":1370,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1370},"2026-03-03",30.77,-1.11,-3.47,1211800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":211,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-02",32.3,32.905,31.527,31.98,-2.26,1469900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":501,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-27",33.15,33.335,31.55,32.72,-2.94,3428200,{"date":1429,"open":351,"high":200,"low":1430,"close":951,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":951},"2026-02-26",32.38,0.08,0.24,2992600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":944,"volume":1441,"transactions":9,"vwap":1439},"2026-02-25",33.31,33.65,32.73,33.63,0.57,2860500,{"date":1443,"open":1159,"high":1444,"low":1151,"close":1445,"change":314,"percent_change":582,"volume":1446,"transactions":9,"vwap":1445},"2026-02-24",33.32,33.060001,1056600,{"date":1448,"open":312,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1030,"volume":1453,"transactions":9,"vwap":1451},"2026-02-23",33.895,32.49,32.93,-0.96,1255700,{"date":1455,"open":1456,"high":378,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-20",34.61,33.85,33.89,-0.55,-1.6,1511200,{"date":1463,"open":1464,"high":1465,"low":312,"close":1464,"change":1431,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-19",34.44,34.63,0.23,1180800,{"date":1469,"open":1470,"high":252,"low":1471,"close":1472,"change":500,"percent_change":797,"volume":1473,"transactions":9,"vwap":1472},"2026-02-18",34.8,34.02,34.36,2571800,{"date":1475,"open":1456,"high":1476,"low":1477,"close":1114,"change":421,"percent_change":400,"volume":1478,"transactions":9,"vwap":1114},"2026-02-17",35.29,34.52,3351200,{"date":1480,"open":1481,"high":1482,"low":1481,"close":348,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":348},"2026-02-13",33.7,34.815,0.82,2.43,1498400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-12",34.38,34.64,33.37,33.76,-0.32,-0.94,1392300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-11",34.18,34.475,33.46,34.080002,0.62,1.85,1427400,{"date":1505,"open":1506,"high":1507,"low":1422,"close":1499,"change":448,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1499},"2026-02-10",33.55,34.060001,-1.18,817100,{"date":1511,"open":1122,"high":301,"low":1512,"close":1513,"change":245,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-09",33.5,33.86,-1.46,1160300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1472,"change":1521,"percent_change":352,"volume":1522,"transactions":9,"vwap":1472},"2026-02-06",35.0099983,35.45,33.4,-0.09,1629100,{"date":1524,"open":398,"high":1525,"low":1526,"close":1527,"change":379,"percent_change":380,"volume":1528,"transactions":9,"vwap":1527},"2026-02-05",35.58,33.492,34.45,1211100,{"date":1530,"open":289,"high":289,"low":1531,"close":1113,"change":1409,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1113},"2026-02-04",33.98,-3.13,1140100,{"date":1535,"open":1536,"high":1536,"low":311,"close":1519,"change":362,"percent_change":1403,"volume":1537,"transactions":9,"vwap":1519},"2026-02-03",35.56,1358700,{"date":1539,"open":943,"high":1540,"low":1541,"close":280,"change":1542,"percent_change":1029,"volume":1543,"transactions":9,"vwap":280},"2026-02-02",36.029999,34.82,-0.38,1793200,{"date":1545,"open":1465,"high":943,"low":1122,"close":200,"change":158,"percent_change":1546,"volume":1547,"transactions":9,"vwap":200},"2026-01-30",1.93,2009900,{"date":1549,"open":349,"high":1550,"low":1551,"close":1552,"change":390,"percent_change":391,"volume":1553,"transactions":9,"vwap":1552},"2026-01-29",35.47,34.605,34.71,2617700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":419,"change":788,"percent_change":1559,"volume":1560,"transactions":9,"vwap":419},"2026-01-28",34.67,35.064999,34.295,0.55,1776200,{"date":1562,"open":1563,"high":378,"low":1564,"close":330,"change":1145,"percent_change":1565,"volume":1566,"transactions":9,"vwap":330},"2026-01-27",33.58,33.54,3.45,2125200,{"date":1568,"open":1569,"high":359,"low":1570,"close":1563,"change":1083,"percent_change":1502,"volume":1571,"transactions":9,"vwap":1563},"2026-01-26",33.6,33.49,1356900,{"date":1573,"open":1481,"high":1574,"low":1575,"close":1189,"change":821,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1189},"2026-01-23",33.836,32.818,-1.7,1112600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1564,"change":102,"percent_change":1256,"volume":1583,"transactions":9,"vwap":1564},"2026-01-22",32.95,34.049999,32.81,1267600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1362,"change":1589,"percent_change":132,"volume":1590,"transactions":9,"vwap":1362},"2026-01-21",32.91,33.27,32.655,0.03,891700,{"date":1592,"open":1593,"high":1371,"low":1594,"close":1580,"change":768,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1580},"2026-01-20",32.47,31.7,1.26,2000000,{"date":1598,"open":1599,"high":1599,"low":1402,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-16",33.095001,32.54,-0.345,-1.05,2362000,{"date":1605,"open":1569,"high":1606,"low":1425,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-15",33.67,32.885,-0.745,-2.22,1729000,{"date":1612,"open":361,"high":1613,"low":1422,"close":1439,"change":410,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1439},"2026-01-14",34.025002,-1.09,1971100,{"date":1617,"open":1115,"high":1618,"low":1619,"close":1115,"change":813,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1115},"2026-01-13",34.37,33.635,-1.62,1972400,{"date":1623,"open":241,"high":241,"low":1624,"close":409,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":409},"2026-01-12",34.07,-0.88,-2.48,2716500,{"date":1629,"open":1630,"high":243,"low":1491,"close":407,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":407},"2026-01-09",35.52,-0.07,-0.2,2553200,{"date":1635,"open":1636,"high":1097,"low":419,"close":966,"change":1542,"percent_change":411,"volume":1637,"transactions":9,"vwap":966},"2026-01-08",36.82,3943600,{"date":1639,"open":1103,"high":1640,"low":252,"close":1641,"change":1642,"percent_change":732,"volume":1643,"transactions":9,"vwap":1641},"2026-01-07",36.81,35.89,-0.3,2112600,{"date":1645,"open":1646,"high":477,"low":240,"close":273,"change":334,"percent_change":904,"volume":1647,"transactions":9,"vwap":273},"2026-01-06",36.080002,1587500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-05",35.36,36.305,34.53,36.25,0.52,1.46,2008900,{"date":1658,"open":1641,"high":1659,"low":1630,"close":1660,"change":591,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-02",36.21,35.73,-0.42,1200300,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":581,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-31",35.7,36.125,35.88,0.42,910000,{"date":1671,"open":1672,"high":964,"low":1673,"close":1660,"change":369,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1660},"2025-12-30",36.29,35.665,-1.71,833600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":582,"volume":1683,"transactions":9,"vwap":1681},"2025-12-29",36.075001,36.52,35.98,36.35,0.14,1327700,{"date":1685,"open":1686,"high":1687,"low":1680,"close":1659,"change":748,"percent_change":1682,"volume":1688,"transactions":9,"vwap":1659},"2025-12-26",36.17,36.55,941400,{"date":1690,"open":251,"high":1691,"low":1692,"close":1693,"change":1154,"percent_change":630,"volume":1694,"transactions":9,"vwap":1693},"2025-12-24",36.415,35.909,36.16,805700,{"date":1696,"open":1697,"high":1698,"low":259,"close":1681,"change":562,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1681},"2025-12-23",36.32,36.56,-0.27,1270800,{"date":1702,"open":1703,"high":1027,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-22",35.22,35.21,36.45,1.24,3.52,2821500,{"date":1710,"open":1711,"high":958,"low":1712,"close":1704,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1704},"2025-12-19",35.54,35.02,-0.33,-0.93,22632500,{"date":1717,"open":17,"high":466,"low":417,"close":1711,"change":1718,"percent_change":959,"volume":1719,"transactions":9,"vwap":1711},"2025-12-18",-0.41,2043300,{"date":1721,"open":1722,"high":17,"low":1723,"close":436,"change":1440,"percent_change":1724,"volume":1725,"transactions":9,"vwap":436},"2025-12-17",35.635,35.32,1.61,2093100,{"date":1727,"open":1728,"high":1536,"low":1729,"close":200,"change":1228,"percent_change":362,"volume":1730,"transactions":9,"vwap":200},"2025-12-16",35.09,34.91,4479600,{"date":1732,"open":1660,"high":240,"low":1733,"close":1703,"change":142,"percent_change":1452,"volume":1734,"transactions":9,"vwap":1703},"2025-12-15",35.2,3418200,{"date":1736,"open":1737,"high":1738,"low":1711,"close":1536,"change":812,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1536},"2025-12-12",36.3,36.552,-0.64,3979800,{"date":1742,"open":934,"high":1743,"low":229,"close":210,"change":1744,"percent_change":658,"volume":1745,"transactions":9,"vwap":210},"2025-12-11",36.060001,0.34,2443900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1519,"change":813,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1519},"2025-12-10",36.0099983,36.565,35.4,-1.56,2675800,{"date":1754,"open":1027,"high":1755,"low":1680,"close":1748,"change":967,"percent_change":968,"volume":1756,"transactions":9,"vwap":1748},"2025-12-09",37.105,3506500,{"date":1758,"open":1759,"high":526,"low":1760,"close":209,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":209},"2025-12-08",37.72,36.422,1.48,4.21,8299100,{"date":1765,"open":330,"high":1766,"low":1472,"close":1767,"change":1654,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-05",35.305,35.12,1.5,2171700,{"date":1771,"open":1772,"high":282,"low":1512,"close":1773,"change":1774,"percent_change":1256,"volume":1775,"transactions":9,"vwap":1773},"2025-12-04",33.81,34.6,0.58,982700,{"date":1777,"open":1778,"high":1489,"low":1779,"close":1471,"change":747,"percent_change":420,"volume":1780,"transactions":9,"vwap":1471},"2025-12-03",34.2,33.87,1695600,{"date":1782,"open":1115,"high":359,"low":1783,"close":1115,"change":1784,"percent_change":1170,"volume":1785,"transactions":9,"vwap":1115},"2025-12-02",33.515,0.4,1180500,{"date":1787,"open":1788,"high":1624,"low":1789,"close":1569,"change":696,"percent_change":696,"volume":1790,"transactions":9,"vwap":1569},"2025-12-01",33.57,33.45,1697100,{"date":1792,"open":1422,"high":1793,"low":1182,"close":1569,"change":640,"percent_change":1336,"volume":1794,"transactions":9,"vwap":1569},"2025-11-28",34.029999,719100,{"date":1796,"open":1159,"high":1512,"low":1175,"close":1797,"change":315,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-26",33.48,1.15,993400,{"date":1801,"open":942,"high":941,"low":1802,"close":1803,"change":640,"percent_change":1336,"volume":1804,"transactions":9,"vwap":1803},"2025-11-25",32.539,33.099998,1569200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1362,"change":1466,"percent_change":740,"volume":1810,"transactions":9,"vwap":1362},"2025-11-24",32.75,33.622,32.315,2075300,{"date":1812,"open":1393,"high":1182,"low":1176,"close":1807,"change":862,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1807},"2025-11-21",3.08,2234100,{"date":1816,"open":1182,"high":1120,"low":1817,"close":1818,"change":732,"percent_change":1328,"volume":1819,"transactions":9,"vwap":1818},"2025-11-20",31.64,31.77,1431000,{"date":1821,"open":1183,"high":1822,"low":1823,"close":1380,"change":1744,"percent_change":61,"volume":1824,"transactions":9,"vwap":1380},"2025-11-19",32.705,31.56,1566600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":163,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-18",31.49,32.385,31.21,32.26,2.8,2168800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-17",30.49,31.44,30.08,31.38,0.89,2.92,1756000,{"date":1843,"open":1844,"high":1845,"low":1302,"close":1835,"change":39,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1835},"2025-11-14",29.87,30.865,2.21,1795500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1699,"percent_change":573,"volume":1854,"transactions":9,"vwap":1853},"2025-11-13",29.97,30.74,29.45,29.83,1916700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1269,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1269},"2025-11-12",31.07,31.3,29.96,-0.97,-3.12,1983400,{"date":1864,"open":1865,"high":1332,"low":1866,"close":1857,"change":788,"percent_change":1501,"volume":1867,"transactions":9,"vwap":1857},"2025-11-11",30.75,30.36,2064900,{"date":1869,"open":1870,"high":1871,"low":1286,"close":1872,"change":1873,"percent_change":439,"volume":1874,"transactions":9,"vwap":1872},"2025-11-10",31.32,31.35,30.88,-0.46,1630100,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-07",31.97,30.4,31.34,-0.53,-1.66,1857400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":244,"percent_change":813,"volume":1889,"transactions":9,"vwap":1888},"2025-11-06",32.29,32.419,31.27,31.87,1414600,{"date":1891,"open":1160,"high":1892,"low":1318,"close":1395,"change":748,"percent_change":1228,"volume":1893,"transactions":9,"vwap":1395},"2025-11-05",32.34,2391300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-04",30.71,32.14,30.6,32,0.8,2.56,2902700,{"date":1904,"open":1318,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-03",31.63,29.55,31.2,1.83,6.23,5196200,{"date":1912,"open":1913,"high":1287,"low":1914,"close":1915,"change":1432,"percent_change":1483,"volume":1916,"transactions":9,"vwap":1915},"2025-10-31",29.68,28.76,29.37,3592000,{"date":1918,"open":1318,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-30",30.55,28,29.13,3.89,15.41,10663300,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":190,"percent_change":1092,"volume":1930,"transactions":9,"vwap":1929},"2025-10-29",24.74,25.33,25.24,2562000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":314,"percent_change":1654,"volume":1937,"transactions":9,"vwap":1936},"2025-10-28",24.72,25.235,24.28,24.91,1462700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":572,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-27",25.21,25.34,24.66,24.78,-1.39,1061700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":591,"percent_change":967,"volume":1952,"transactions":9,"vwap":1951},"2025-10-24",25.35,25.472,25.037001,25.13,800700,{"date":1954,"open":1955,"high":1956,"low":1933,"close":1957,"change":315,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-23",25.049999,25.355,25.28,1.53,940700,{"date":1961,"open":1962,"high":1936,"low":1963,"close":1964,"change":1350,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-22",24.07,24.030001,24.9,3.36,1303000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1632,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-21",24.25,24.56,23.99,24.09,-0.82,2550500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1154,"percent_change":805,"volume":1981,"transactions":9,"vwap":1980},"2025-10-20",24.6,24.65,23.72,24.29,1131600,{"date":1983,"open":1984,"high":1985,"low":1971,"close":1986,"change":456,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-17",24.46,24.97,24.48,-0.85,1418100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":245,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-16",25.46,25.49,24.53,24.69,-1.98,1092100,{"date":1998,"open":1999,"high":1941,"low":2000,"close":2001,"change":283,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-15",24.79,24.54,25.19,2.65,2253700,{"date":2005,"open":1979,"high":2006,"low":2007,"close":2000,"change":158,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2000},"2025-10-14",24.82,23.67,2.81,2306300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":132,"percent_change":315,"volume":2016,"transactions":9,"vwap":2015},"2025-10-13",23.64,24.125,23.55,23.87,886000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":410,"percent_change":1364,"volume":2023,"transactions":9,"vwap":2022},"2025-10-10",24.15,24.3,22.95,23.78,973400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2019,"change":1431,"percent_change":190,"volume":2029,"transactions":9,"vwap":2019},"2025-10-09",24.12,24.405,23.995,968500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1962,"change":117,"percent_change":1761,"volume":2035,"transactions":9,"vwap":1962},"2025-10-08",23.94,24.335,23.525,1503900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1979,"change":127,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1979},"2025-10-07",22.79,23.73,22.78,4.36,1421000,{"date":2044,"open":2045,"high":2046,"low":27,"close":2047,"change":905,"percent_change":806,"volume":2048,"transactions":9,"vwap":2047},"2025-10-06",23.08,23.34,22.73,1323400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1521,"percent_change":500,"volume":2055,"transactions":9,"vwap":2054},"2025-10-03",23.45,23.545,22.84,23.17,1167200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1632,"percent_change":1987,"volume":2062,"transactions":9,"vwap":2061},"2025-10-02",23.41,23.51,22.96,23.26,1702900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-01",23.93,24.13,23.16,23.46,-0.65,-2.7,1508900,{"date":2073,"open":2074,"high":2075,"low":1979,"close":2076,"change":2077,"percent_change":678,"volume":2078,"transactions":9,"vwap":2076},"2025-09-30",24.17,24.31,24.11,0.01,2118200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":54,"percent_change":989,"volume":2085,"transactions":9,"vwap":2084},"2025-09-29",23.8,24.427,23.57,24.1,1425700,{"date":2087,"open":2045,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-26",24.408,23.014999,23.92,1.11,4.87,2814000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":561,"percent_change":244,"volume":2100,"transactions":9,"vwap":2099},"2025-09-25",22.82,23.18,22.635,22.81,2201100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":142,"percent_change":439,"volume":2107,"transactions":9,"vwap":2106},"2025-09-24",23.24,23.28,22.555,22.85,2228700,{"date":2109,"open":2110,"high":2111,"low":2040,"close":2112,"change":870,"percent_change":142,"volume":2113,"transactions":9,"vwap":2112},"2025-09-23",23.030001,23.82,23.19,1219800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-22",22.425,23.33,22.3,23.27,0.76,3.38,1547800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1542,"percent_change":1881,"volume":2129,"transactions":9,"vwap":2128},"2025-09-19",22.935,23.07,22.33,22.51,11428300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":870,"percent_change":572,"volume":2136,"transactions":9,"vwap":2135},"2025-09-18",22.45,23.1,22.22,22.89,1985300,{"date":2138,"open":2135,"high":2139,"low":2047,"close":2140,"change":168,"percent_change":163,"volume":2141,"transactions":9,"vwap":2140},"2025-09-17",23.335,22.97,1614600,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-16",23.2,22.27,22.77,-0.425,-1.83,1593700,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":334,"volume":2156,"transactions":9,"vwap":2154},"2025-09-15",23.63,22.465,23.195,-0.015,1436000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-12",23.52,23.75,23.059999,23.21,-0.67,-2.81,1599400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":540,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-11",24.63,24.64,23.724,23.88,-2.09,1883000,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":1699,"percent_change":1614,"volume":2179,"transactions":9,"vwap":2178},"2025-09-10",24.7,24.36,24.39,3093900,{"date":2181,"open":2182,"high":2183,"low":2020,"close":1942,"change":870,"percent_change":1492,"volume":2184,"transactions":9,"vwap":1942},"2025-09-09",24.81,24.83,1308500,{"date":2186,"open":2187,"high":2188,"low":2000,"close":1927,"change":89,"percent_change":1452,"volume":2189,"transactions":9,"vwap":1927},"2025-09-08",25,25.1,2849200,{"date":2191,"open":2192,"high":2187,"low":2193,"close":2194,"change":253,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-05",24.73,24.47,24.98,1.01,3444500,{"date":2198,"open":2006,"high":2194,"low":1977,"close":2192,"change":420,"percent_change":1432,"volume":2199,"transactions":9,"vwap":2192},"2025-09-04",1591800,{"date":2201,"open":2202,"high":1985,"low":2000,"close":2203,"change":520,"percent_change":21,"volume":2204,"transactions":9,"vwap":2203},"2025-09-03",24.58,24.67,2254900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1977,"change":380,"percent_change":1092,"volume":2210,"transactions":9,"vwap":1977},"2025-09-02",24.41,24.645,24.059999,1604000,{"date":2212,"open":2213,"high":2020,"low":2214,"close":1935,"change":1784,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1935},"2025-08-29",23.89,23.59,1.68,1740900,{"date":2218,"open":2177,"high":1984,"low":2219,"close":2171,"change":2220,"percent_change":1357,"volume":2221,"transactions":9,"vwap":2171},"2025-08-28",23.83,-0.48,1371000,{"date":2223,"open":1964,"high":2187,"low":2224,"close":2177,"change":562,"percent_change":1718,"volume":2225,"transactions":9,"vwap":2177},"2025-08-27",24.255,2041000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":1984,"change":362,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1984},"2025-08-26",24.01,24.52,23.32,1.87,2733200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2228,"change":1281,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2228},"2025-08-25",24.44,24.655,23.7,-1.27,1667300,{"date":2241,"open":2074,"high":2169,"low":1963,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-22",24.32,0.27,1.12,2705400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":562,"percent_change":1718,"volume":2252,"transactions":9,"vwap":2251},"2025-08-21",24.02,24.205,23.66,24.049999,1694800,{"date":2254,"open":2255,"high":2256,"low":2133,"close":2019,"change":158,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2019},"2025-08-20",23.3,24.235,2.85,2273700,{"date":2260,"open":2261,"high":2262,"low":2045,"close":2263,"change":420,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-19",23.36,23.763,23.48,0.26,3332800,{"date":2267,"open":2083,"high":2268,"low":2269,"close":2270,"change":561,"percent_change":904,"volume":2271,"transactions":9,"vwap":2270},"2025-08-18",23.84,23.4,23.42,2985800,{"date":2273,"open":2054,"high":2052,"low":2021,"close":2068,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2068},"2025-08-15",0.29,1.25,1559800,{"date":2278,"open":2047,"high":2279,"low":2280,"close":2054,"change":168,"percent_change":47,"volume":2281,"transactions":9,"vwap":2054},"2025-08-14",23.345,22.48,1354900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2140,"change":314,"percent_change":1440,"volume":2287,"transactions":9,"vwap":2140},"2025-08-13",23.29,23.43,22.66,1879300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2053,"change":1559,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2053},"2025-08-12",22.26,23.155,22.25,2.47,2565300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2274,"percent_change":1092,"volume":2301,"transactions":9,"vwap":2300},"2025-08-11",22,22.57,21.83,22.29,2103200,{"date":2303,"open":2304,"high":2132,"low":2305,"close":2297,"change":723,"percent_change":812,"volume":2306,"transactions":9,"vwap":2297},"2025-08-08",22.16,21.88,2193000,{"date":2308,"open":2127,"high":2127,"low":2309,"close":2310,"change":748,"percent_change":1466,"volume":2311,"transactions":9,"vwap":2310},"2025-08-07",21.69,22.049999,4118700,{"date":2313,"open":2297,"high":2314,"low":2315,"close":2297,"change":168,"percent_change":891,"volume":2316,"transactions":9,"vwap":2297},"2025-08-06",22.059999,21.48,3496500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1774,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-05",21.38,21.95,21.16,21.8,2.73,5185400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":421,"percent_change":1350,"volume":2331,"transactions":9,"vwap":2330},"2025-08-04",21.040001,21.49,20.665,21.22,3899800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1762,"volume":2339,"transactions":9,"vwap":2337},"2025-08-01",20.2,21.09,19.75,21.049999,0.85,5589100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2334,"change":1831,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2334},"2025-07-31",20.865,21.01,19.31,16.09,24098600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2349,"change":640,"percent_change":1389,"volume":2352,"transactions":9,"vwap":2349},"2025-07-30",17.4,17.7,17.1,8828200,{"date":2354,"open":2351,"high":2355,"low":2356,"close":2357,"change":788,"percent_change":2091,"volume":2358,"transactions":9,"vwap":2357},"2025-07-29",17.54,16.99,17.28,1787100,{"date":2360,"open":2361,"high":2357,"low":2362,"close":2361,"change":723,"percent_change":222,"volume":2363,"transactions":9,"vwap":2361},"2025-07-28",17.09,16.69,3559800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":190,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-25",16.85,17.25,16.83,17.14,1.96,5044300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2374,"change":1344,"percent_change":732,"volume":2377,"transactions":9,"vwap":2374},"2025-07-24",16.81,17.11,16.59,2680500,{"date":2379,"open":2380,"high":2356,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-07-23",16.32,16.13,16.95,0.77,4.76,4944300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1774,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-22",16.36,16.62,15.91,16.18,3.72,3766100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1718,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-21",15.87,15.985,15.55,15.6,-2.56,1186100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":591,"percent_change":1714,"volume":2408,"transactions":9,"vwap":2407},"2025-07-18",16.19,16.335,15.975,16.01,1540600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":102,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-17",15.5,16.33,15.48,16.16,3.59,2125300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2399,"change":1388,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2399},"2025-07-16",15.29,15.66,15,1.43,1748500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":89,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-15",15.64,15.68,15.34,15.38,-1.54,955900,{"date":2433,"open":2434,"high":2390,"low":2435,"close":2436,"change":581,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-07-14",15.51,15.47,15.62,0.97,1511000,{"date":2440,"open":2441,"high":2411,"low":2442,"close":2435,"change":2443,"percent_change":283,"volume":2444,"transactions":9,"vwap":2435},"2025-07-11",15.28,15.24,0.1,1027400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1466,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-10",15.17,15.39,15.03,15.37,1.52,1093100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2455,"change":1320,"percent_change":1632,"volume":2458,"transactions":9,"vwap":2455},"2025-07-09",15.14,15.25,14.93,1167300,{"date":2460,"open":2434,"high":2461,"low":2462,"close":2447,"change":1542,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2447},"2025-07-08",15.61,15.1,-2.44,1255600,{"date":2466,"open":1923,"high":2467,"low":2468,"close":2398,"change":1682,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2398},"2025-07-07",15.88,15.31,0.91,1663000,{"date":2472,"open":2429,"high":2473,"low":2474,"close":1923,"change":2077,"percent_change":420,"volume":2475,"transactions":9,"vwap":1923},"2025-07-03",15.58,15.19,2981700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1372,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-02",14.59,15.45,14.55,15.4,5.05,1441000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2486,"change":870,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2486},"2025-07-01",14.66,14.9,14.52,-0.54,1463000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":530,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-30",14.185,15.23,14.14,14.74,5.66,2834400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2264,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-27",13.53,13.98,13.47,13.95,1.9,20723200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":561,"percent_change":222,"volume":2513,"transactions":9,"vwap":2512},"2025-06-26",13.78,13.97,13.58,13.69,720700,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1154,"percent_change":822,"volume":2520,"transactions":9,"vwap":2519},"2025-06-25",13.91,13.93,13.705,13.73,854100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1320,"percent_change":390,"volume":2527,"transactions":9,"vwap":2526},"2025-06-24",14,14.07,13.86,13.92,799700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2504,"change":334,"percent_change":428,"volume":2533,"transactions":9,"vwap":2504},"2025-06-23",13.76,14.08,13.45,1012700,{"date":2535,"open":2526,"high":2536,"low":2537,"close":2538,"change":379,"percent_change":530,"volume":2539,"transactions":9,"vwap":2538},"2025-06-20",14.47,13.89,14.01,878800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":314,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-18",13.94,14.05,13.685,13.9,0.94,800500,{"date":2549,"open":2550,"high":2493,"low":2551,"close":2552,"change":1718,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-06-17",14.13,13.701,13.77,-2.89,856200,{"date":2556,"open":2510,"high":2557,"low":2558,"close":2559,"change":2274,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-16",14.23,13.815,14.18,2.09,1144400,{"date":2563,"open":2509,"high":2550,"low":2564,"close":2537,"change":561,"percent_change":222,"volume":2565,"transactions":9,"vwap":2537},"2025-06-13",13.66,555900,{"date":2567,"open":2568,"high":2502,"low":2569,"close":2517,"change":2243,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2517},"2025-06-12",13.7,13.54,1.98,865500,{"date":2573,"open":2574,"high":2545,"low":2575,"close":2564,"change":1320,"percent_change":390,"volume":2576,"transactions":9,"vwap":2564},"2025-06-11",13.84,13.485,699900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2512,"change":2264,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2512},"2025-06-10",13.5,13.96,13.44,1.94,1064100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1739,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-06-09",14.12,14.135,13.42,13.43,-4.55,1595600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2524,"change":789,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2524},"2025-06-06",13.51,14.1,13.49,3.53,1874200,{"date":2600,"open":2501,"high":2525,"low":2601,"close":2602,"change":870,"percent_change":967,"volume":2603,"transactions":9,"vwap":2602},"2025-06-05",13.435,13.59,1442900,{"date":2605,"open":2606,"high":2552,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-06-04",12.81,13.67,0.995,7.85,1830500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-06-03",12.38,13.16,12.36,12.675,0.215,1.73,1547400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":448,"percent_change":1178,"volume":2626,"transactions":9,"vwap":2625},"2025-06-02",12.58,12.66,12.3,12.46,1656700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":362,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-30",12.5,12.979,12.417,12.86,3.63,2158800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":861,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-29",12.21,12.42,12.04,12.41,3.07,1830400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2639,"change":2617,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2639},"2025-05-28",11.96,12.16,11.83,1.82,1294800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-05-27",11.68,11.84,11.49,11.825,0.565,5.02,1433400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":748,"percent_change":362,"volume":2665,"transactions":9,"vwap":2664},"2025-05-23",11.17,11.54,11.08,11.26,1304500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":870,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-22",11.18,11.31,11.13,11.21,-0.71,529100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":591,"percent_change":202,"volume":2680,"transactions":9,"vwap":2679},"2025-05-21",11.38,11.52,11.2,11.29,509100,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":89,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-05-20",11.42,11.58,11.3,11.44,-2.05,568300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2652,"change":1744,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2652},"2025-05-19",11.12,11.685,11.065,3,541100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2243,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-05-16",11.07,11.43,11.04,11.34,2.44,1093700,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2698,"change":678,"percent_change":1336,"volume":2709,"transactions":9,"vwap":2698},"2025-05-15",10.67,11.11,10.63,610200,{"date":2711,"open":2712,"high":2679,"low":2713,"close":2714,"change":1236,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-14",11.24,10.96,11.03,-1.43,446700,{"date":2718,"open":2701,"high":2701,"low":2719,"close":2720,"change":591,"percent_change":541,"volume":2721,"transactions":9,"vwap":2720},"2025-05-13",11.09,11.19,456500,{"date":2723,"open":2713,"high":2724,"low":2725,"close":2701,"change":2264,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2701},"2025-05-12",11.36,10.94,2.35,579700,{"date":2729,"open":2668,"high":2685,"low":2730,"close":2663,"change":2443,"percent_change":2469,"volume":2731,"transactions":9,"vwap":2663},"2025-05-09",10.95,488400,{"date":2733,"open":2734,"high":2654,"low":2735,"close":2736,"change":245,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-08",11.45,10.91,10.98,-4.36,780700,{"date":2740,"open":2652,"high":2741,"low":2742,"close":2743,"change":390,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-07",11.69,11.41,11.48,-1.88,1061200,{"date":2747,"open":2647,"high":2748,"low":2684,"close":2749,"change":1632,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-06",11.92,11.7,-1.68,723200,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2755,"change":870,"percent_change":2163,"volume":2756,"transactions":9,"vwap":2755},"2025-05-05",12.26,11.9,590000,{"date":2758,"open":2759,"high":2646,"low":2760,"close":2761,"change":2762,"percent_change":2392,"volume":2763,"transactions":9,"vwap":2761},"2025-05-02",11.65,11.635,11.98,0.43,914900,{"date":2765,"open":2766,"high":2761,"low":2767,"close":2768,"change":678,"percent_change":117,"volume":2769,"transactions":9,"vwap":2768},"2025-05-01",11.61,11.515,11.55,597300,{"date":2771,"open":2772,"high":2772,"low":2669,"close":2773,"change":89,"percent_change":1296,"volume":2774,"transactions":9,"vwap":2773},"2025-04-30",11.6,11.51,748500,{"date":2776,"open":2766,"high":2777,"low":2724,"close":2778,"change":54,"percent_change":1084,"volume":2779,"transactions":9,"vwap":2778},"2025-04-29",11.77,11.75,822100,{"date":2781,"open":2782,"high":2777,"low":2734,"close":2783,"change":2077,"percent_change":132,"volume":2784,"transactions":9,"vwap":2783},"2025-04-28",11.46,11.57,1437300,{"date":2786,"open":2787,"high":2684,"low":2788,"close":2789,"change":1900,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-04-25",10.76,10.52,11.56,7.43,1463300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2787,"change":137,"percent_change":2525,"volume":2797,"transactions":9,"vwap":2787},"2025-04-24",10.4,10.92,10.21,1323500,{"date":182,"open":2799,"high":2800,"low":178,"close":2800,"change":400,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},8.96,9.45,5.47,863200]