[{"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","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"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},39.64,39.78,40.6179,39.25,39.57,0.07,0.18,867927.178929,13944,39.8224,43.49,25.52,852144.745076552,78.6,1538,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},808348,295047186.269138,35.85,"2025-04-22",[182,183,193,204,215,226,237,248,259,270,279,289,299,310,321,332,342,351,362,373,383,393,404,413,422,432,440,451,462,472,481,492,503,513,521,531,541,548,559,570,579,589,600,610,620,631,640,648,659,669,679,690,701,712,723,731,740,748,755,762,768,777,783,791,799,806,815,823,831,838,845,854,862,869,878,885,893,902,911,918,926,935,942,951,959,967,975,984,991,999,1008,1015,1022,1031,1037,1046,1054,1060,1068,1075,1081,1087,1092,1101,1110,1117,1124,1132,1137,1143,1151,1157,1166,1173,1181,1190,1197,1204,1212,1219,1227,1235,1242,1249,1257,1265,1272,1279,1287,1295,1302,1309,1316,1322,1330,1337,1344,1351,1359,1365,1371,1379,1386,1392,1398,1404,1412,1418,1426,1433,1439,1444,1450,1457,1464,1473,1481,1489,1496,1504,1510,1517,1523,1529,1535,1542,1549,1557,1565,1571,1577,1582,1590,1594,1601,1608,1615,1620,1628,1634,1641,1648,1656,1663,1670,1676,1682,1686,1691,1697,1702,1709,1713,1719,1724,1731,1739,1746,1752,1757,1763,1771,1779,1786,1793,1799,1804,1810,1816,1824,1832,1839,1845,1850,1854,1859,1866,1872,1879,1885,1889,1894,1903,1912,1919,1927,1931,1936,1944,1951,1959,1965,1970,1975,1981,1986,1995,2003,2009,2016,2024,2030,2037,2046,2054,2058,2063,2069,2074,2081,2086,2093,2100,2107,2113,2120,2126,2132,2140,2145,2149,2155,2161,2167,2173,2178,2185,2191,2195,2201,2206,2212,2218,2224,2229,2234,2240,2245,2250,2254,2262,2269,2275,2280,2283,2287,2292,2297,2304,2309,2314,2320,2327,2334,2340,2345,2351,2356,2361,2366,2372,2377,2381,2386,2390,2395,2401,2406,2412,2419,2424,2429,2434,2441,2446,2452,2457,2460,2466,2471,2477,2482,2488,2493,2499,2506,2512,2518,2523,2530,2534,2540,2543,2549,2555,2559,2565,2572,2578,2586,2593,2598,2602,2606,2611,2615,2619,2623,2629,2637,2641,2647,2650,2655,2661,2668,2673,2678,2685,2691,2695,2700,2707,2712,2716],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.58,40.46,39.076,0.31,0.79,1227744.383531,18708,39.8113,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",39.3,39.555,38.72,39.26,-0.03,-0.08,667692.12436,10349,39.1802,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",39.87,40.518,39.15,39.29,-0.72,-1.8,786675.978476,13974,39.5707,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41.29,41.535,39.535,40.01,-1.25,-3.03,874387.325732,14128,40.0367,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",41.37,41.6,40.89,41.26,0.1,0.24,557011.426336,10080,41.1897,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",40.63,41.79,40,41.16,0.68,1.68,906462.634848,16266,41.1157,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",41.61,42.08,39.715,40.48,-1.05,-2.53,1080648.920424,17408,40.6222,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",42.1,42.37,41.36,41.53,-0.57,-1.35,577957.612705,10725,41.7163,{"date":271,"open":272,"high":273,"low":274,"close":261,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":261},"2026-09-21",41.87,42.5199,41.2,0.08,0.19,839024.425249,12631,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":210,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",42.57,43.27,41.9,42.02,-1.68,3820524.783288,20859,42.2706,{"date":290,"open":291,"high":292,"low":261,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",42.59,43.01,42.74,0.53,1.26,641414.033355,13655,42.6029,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",42.28,43.05,42.06,42.21,0.04,0.09,1599209.153961,21894,42.5678,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",41.64,42.19,40.9358,42.17,0.63,1.52,1065999.599868,15308,41.7045,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",41.93,42.25,41.48,41.54,0.02,0.05,892816.269214,14180,41.7267,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":90,"volume":339,"transactions":340,"vwap":341},"2026-09-11",41.3,41.72,40.9195,41.52,0.42,1273410.514473,13777,41.4985,{"date":343,"open":231,"high":344,"low":345,"close":346,"change":347,"percent_change":221,"volume":348,"transactions":349,"vwap":350},"2026-09-10",41.7208,40.93,41.1,-0.52,736834.158405,14596,41.0913,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",42.01,42.405,41.23,41.62,-0.45,-1.07,1133050.885585,16095,41.732,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",42.2,43.25,41.555,42.07,-0.18,-0.43,1778124.388901,25574,42.462,{"date":374,"open":375,"high":376,"low":377,"close":324,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",41.5,42.34,41.3603,0.39,0.93,662547.116788,12246,42.0809,{"date":384,"open":385,"high":26,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",42.93,41.4,41.86,-1,-2.33,1100644.770153,16650,42.3368,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",41.31,43.02,41.25,42.86,1.61,3.9,1110724.051902,17236,42.352,{"date":405,"open":406,"high":407,"low":406,"close":397,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",39.38,41.49,1.87,4.75,894899.983648,13836,40.8104,{"date":414,"open":415,"high":416,"low":415,"close":406,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",38.97,39.745,0.17,0.43,560172.155038,10207,39.4446,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",39.69,39.13,39.21,-0.66,-1.66,590218.063727,10038,39.273,{"date":433,"open":434,"high":241,"low":435,"close":206,"change":436,"percent_change":294,"volume":437,"transactions":438,"vwap":439},"2026-08-27",39.9,39.16,0.21,499042.702687,11583,39.6843,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",39.74,40.5,38.865,39.66,0.71,1.82,745197.735246,12386,39.6067,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",38.56,39.22,38.34,38.95,0.45,1.17,375521.835788,8817,38.7132,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":153,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",38.13,38.93,37.48,38.5,0.92,486067.416364,9893,38.4923,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":275,"percent_change":436,"volume":478,"transactions":479,"vwap":480},"2026-08-21",38.12,38.8403,38.015,38.15,380083.60613,8912,38.2914,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",39.61,40.02,37.93,38.07,-1.86,-4.66,696096.718639,14407,38.3039,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",39.05,39.99,38.51,39.93,1.1,2.83,765726.426888,14123,39.5145,{"date":504,"open":505,"high":506,"low":477,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",38.19,39.11,38.83,0.69,1.81,459211.816579,10383,38.8456,{"date":514,"open":474,"high":515,"low":516,"close":517,"change":327,"percent_change":328,"volume":518,"transactions":519,"vwap":520},"2026-08-17",38.53,37.75,38.14,734282.582225,12562,38.0463,{"date":522,"open":523,"high":524,"low":525,"close":474,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",38.22,38.455,37.87,-0.38,-0.99,388564.873228,9854,38.1638,{"date":532,"open":533,"high":534,"low":535,"close":467,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",39.89,40.15,38.43,-1.27,-3.19,581881.339802,12011,38.8195,{"date":542,"open":435,"high":149,"low":543,"close":544,"change":123,"percent_change":316,"volume":545,"transactions":546,"vwap":547},"2026-08-12",39.03,39.77,681161.242117,10811,39.5063,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",38.9,39.56,38.615,39.52,0.52,1.33,544593.032003,11156,39.3025,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",38.41,39.335,38.26,39,0.59,1.54,564377.104143,12961,39.0419,{"date":571,"open":572,"high":573,"low":574,"close":561,"change":575,"percent_change":576,"volume":577,"transactions":568,"vwap":578},"2026-08-07",39.2,39.43,38.2,-0.34,-0.88,994495.35826,38.6983,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":555,"volume":586,"transactions":587,"vwap":588},"2026-08-06",38.31,38.8,37.74,38.75,0.51,840884.804949,14174,38.4825,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",38.78,39.32,37.43,38.24,-0.54,-1.39,1235149.824211,20599,38.1365,{"date":601,"open":602,"high":603,"low":604,"close":591,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",37.1,39.96,36.8,3.18,8.93,1991276.381588,27732,38.767,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":90,"volume":617,"transactions":618,"vwap":619},"2026-08-03",35.79,36.07,34.51,35.6,0.36,882699.261895,15042,35.3981,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",35.86,35.87,34.58,35.24,-0.62,-1.73,604686.251757,12855,35.0516,{"date":632,"open":633,"high":634,"low":635,"close":622,"change":636,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",35.54,35.92,35.01,0,601792.618957,11544,35.6061,{"date":641,"open":642,"high":643,"low":644,"close":622,"change":306,"percent_change":123,"volume":645,"transactions":646,"vwap":647},"2026-07-29",35.69,36.18,35.5,467296.856778,10289,35.7923,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",36.54,37.08,35.4,35.77,-0.24,-0.67,886058.164628,15156,35.9444,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":508,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",35.63,36.52,35.36,36.01,1.95,623887.720138,11909,36.1543,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",35.97,35.21,35.32,-0.48,-1.34,585338.768896,12094,35.3684,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",34.54,35.84,34.4,35.8,0.94,2.7,782575.349534,12542,35.591,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",36.51,36.96,34.85,34.86,-1.98,-5.37,857221.806391,14521,35.4913,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",33.26,36.9267,33.19,36.84,3.34,9.97,2000770.607775,25140,35.5061,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",33.99,34.27,33.34,33.5,-0.27,-0.8,1074422.122646,17546,33.647,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":233,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-17",33.43,34.22,33.36,33.77,0.72,705300,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",32.94,34.174,32.25,33.53,-1.37,-3.93,1614400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":306,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-15",34.77,35.09,34.11,34.9,0.26,802700,{"date":749,"open":750,"high":750,"low":726,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",36.095001,34.81,-0.73,-2.05,938800,{"date":756,"open":757,"high":693,"low":758,"close":633,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":633},"2026-07-13",36.79,35.37,-1.3,-3.53,669600,{"date":763,"open":764,"high":467,"low":765,"close":706,"change":737,"percent_change":766,"volume":767,"transactions":9,"vwap":706},"2026-07-10",38.44,36.17,-3.59,668800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",37.96,38.49,37.36,38.21,0.13,0.34,607900,{"date":778,"open":770,"high":779,"low":466,"close":780,"change":368,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-08",38.54,38.080002,-0.47,833700,{"date":784,"open":785,"high":786,"low":787,"close":563,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":563},"2026-07-07",37.44,38.89,37.315,1.25,3.38,847000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":655,"volume":798,"transactions":9,"vwap":796},"2026-07-06",37.16,37.35,36.59,37.0099983,-0.25,443800,{"date":800,"open":801,"high":802,"low":634,"close":803,"change":295,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-02",36.11,37.4,37.26,3.5,1013000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",36.5,36.64,35.46,36,-0.41,-1.13,793600,{"date":816,"open":817,"high":808,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",35.64,35.17,36.41,1.07,3.03,1198700,{"date":824,"open":810,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",35.775,34.8,35.34,-0.13,-0.37,830300,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":83,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-26",34.13,35.93,35.47,3.93,1766100,{"date":839,"open":624,"high":840,"low":841,"close":833,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":833},"2026-06-25",34.95,33.81,-0.32,-0.93,535000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",34.5,35.12,34.33,34.45,0.29,0.85,864300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":39,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-23",33.67,34.31,33.435,34.16,2.18,467800,{"date":863,"open":864,"high":865,"low":866,"close":725,"change":867,"percent_change":457,"volume":868,"transactions":9,"vwap":725},"2026-06-22",33.46,33.83,33.099998,0.15,654200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",33.87,33.94,33.07,33.28,-0.49,-1.45,770600,{"date":879,"open":880,"high":881,"low":882,"close":728,"change":883,"percent_change":368,"volume":884,"transactions":9,"vwap":728},"2026-06-17",33.7,34.275,33.59,-0.06,626900,{"date":886,"open":887,"high":888,"low":889,"close":865,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":865},"2026-06-16",34.38,34.48,33.41,-0.35,-1.02,477300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",34.19,34.57,33.715,34.18,-0.28,-0.81,985800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",35.2,35.71,34.321,34.46,-0.74,-2.1,693200,{"date":912,"open":913,"high":914,"low":915,"close":904,"change":899,"percent_change":916,"volume":917,"transactions":9,"vwap":904},"2026-06-11",35.59,35.95,35.02,-0.79,820500,{"date":919,"open":920,"high":634,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",33.97,33.505,35.48,1.38,4.05,1861800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",32.76,34.2,32.73,34.099998,1.71,5.28,1091500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":276,"percent_change":565,"volume":941,"transactions":9,"vwap":940},"2026-06-08",32.36,32.77,32,32.39,479700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",33,33.2,32.060001,32.2,-0.76,-2.31,462300,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",32.32,33.040001,32.96,0.86,2.68,765800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":61,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-03",30.91,32.53,30.7,32.099998,3.85,1009300,{"date":968,"open":969,"high":970,"low":971,"close":961,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":961},"2026-06-02",31.39,31.74,30.855,-0.9,-2.83,1084100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",31.27,31.91,31,31.81,0.22,0.7,752300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":232,"percent_change":143,"volume":990,"transactions":9,"vwap":989},"2026-05-29",31.36,31.845,31.19,31.59,1035500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":39,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-28",30.69,31.63,30.645,31.49,2.37,899700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",30.4,30.86,30.15,30.76,0.67,2.23,559500,{"date":1009,"open":1003,"high":1010,"low":1011,"close":1012,"change":883,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-26",30.63,30.08,30.09,-0.2,699200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1003,"change":575,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1003},"2026-05-22",30.51,30.81,29.96,-1.12,431500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-21",31.059999,31.07,30.29,30.49,-0.89,-2.84,586000,{"date":1032,"open":1027,"high":1033,"low":1034,"close":1035,"change":685,"percent_change":82,"volume":1036,"transactions":9,"vwap":1035},"2026-05-20",31.54,30.34,31.38,669400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-19",29.93,30.48,29.7,30.44,0.61,2.04,724400,{"date":1047,"open":1048,"high":1040,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-18",30.13,29.67,29.83,-0.26,-0.86,672000,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1012,"change":655,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1012},"2026-05-15",30.9,29.91,-2.18,471100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1004,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1004},"2026-05-14",30.96,31.4,30.65,-0.07,-0.23,518400,{"date":1069,"open":1070,"high":979,"low":1071,"close":1072,"change":243,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-13",30.01,29.74,30.83,2.26,646900,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1003,"change":199,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1003},"2026-05-12",30.58,29.27,-0.1,1044000,{"date":1082,"open":1056,"high":1083,"low":1003,"close":1084,"change":900,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",31.53,30.18,-2.61,796400,{"date":1088,"open":978,"high":1089,"low":1062,"close":1090,"change":369,"percent_change":737,"volume":1091,"transactions":9,"vwap":1090},"2026-05-08",32.3,30.99,750800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-07",28.95,31.495,28.86,31.42,-1.36,-4.15,2229900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-06",32.68,32.99,32.205,32.78,0.44,1.36,749300,{"date":1111,"open":938,"high":1112,"low":1113,"close":1114,"change":797,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-05",32.89,32.22,32.34,-0.77,593400,{"date":1118,"open":1119,"high":944,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-04",31.7,32.59,0.76,2.39,804000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":447,"volume":1131,"transactions":9,"vwap":1129},"2026-05-01",31.5,31.858,31.02,31.83,0.57,389500,{"date":1133,"open":979,"high":1134,"low":1004,"close":1135,"change":436,"percent_change":243,"volume":1136,"transactions":9,"vwap":1135},"2026-04-30",31.65,31.26,475600,{"date":1138,"open":1090,"high":986,"low":1139,"close":1140,"change":1141,"percent_change":890,"volume":1142,"transactions":9,"vwap":1140},"2026-04-29",30.795,31.049999,-0.11,613900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":153,"volume":1150,"transactions":9,"vwap":1148},"2026-04-28",31.34,31.46,30.625,31.16,0.11,509700,{"date":1152,"open":1064,"high":1153,"low":1154,"close":1140,"change":123,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1140},"2026-04-27",31.72,30.455,0.81,834000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-24",31.8,32.125,30.77,30.8,-1.28,-3.99,933300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1149,"percent_change":775,"volume":1172,"transactions":9,"vwap":1171},"2026-04-23",31.99,32.57,31.665,32.080002,1303300,{"date":1174,"open":1171,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-22",32.235,30.84,31.97,-0.17,-0.53,1484200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-21",29.49,34.99,28.9,32.14,2.61,8.84,3943400,{"date":1191,"open":1071,"high":1057,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-20",28.74,29.53,-0.46,-1.53,725000,{"date":1198,"open":1019,"high":1199,"low":1200,"close":1201,"change":1130,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-17",30.335,29.64,29.99,1.94,671800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":243,"volume":1211,"transactions":9,"vwap":1209},"2026-04-16",29.28,29.52,28.99,29.42,0.2,505100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1065,"percent_change":654,"volume":1218,"transactions":9,"vwap":1217},"2026-04-15",29.46,29.88,29.19,29.22,549900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":233,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-14",28.96,29.78,28.75,29.29,0.83,693100,{"date":1228,"open":1223,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-13",29.12,28.437,29.049999,0.16,0.55,376100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":718,"percent_change":843,"volume":1241,"transactions":9,"vwap":1240},"2026-04-10",29.24,29.5,28.81,28.89,561400,{"date":1243,"open":1244,"high":1206,"low":1245,"close":1246,"change":508,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-09",28.23,28.09,29.16,2.42,645500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":852,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-08",28.11,28.835,27.86,28.47,3.08,887500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":842,"volume":1264,"transactions":9,"vwap":1262},"2026-04-07",27.59,27.82,27.27,27.62,-0.09,542200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":199,"percent_change":1141,"volume":1271,"transactions":9,"vwap":1270},"2026-04-06",27.84,28.049999,27.465,27.71,682900,{"date":1273,"open":1274,"high":1267,"low":1275,"close":1276,"change":1277,"percent_change":916,"volume":1278,"transactions":9,"vwap":1276},"2026-04-02",27.44,27.21,27.74,-0.22,523800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":368,"volume":1286,"transactions":9,"vwap":1284},"2026-04-01",28.24,28.63,27.635,27.96,-0.05,692200,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-31",27.18,28.345,28.01,1.11,4.13,780000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":616,"percent_change":1108,"volume":1301,"transactions":9,"vwap":1300},"2026-03-30",26.59,27.125,26.34,26.9,636200,{"date":1303,"open":1289,"high":1304,"low":1305,"close":1306,"change":972,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-27",27.47,26.52,26.54,-3.28,683600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1274,"change":1314,"percent_change":595,"volume":1315,"transactions":9,"vwap":1274},"2026-03-26",27.4,27.785,27.11,-0.15,657100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1259,"change":54,"percent_change":509,"volume":1321,"transactions":9,"vwap":1259},"2026-03-25",27.6,27.81,27.32,558500,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-24",27.36,26.75,27.1,-0.5,-1.81,1129800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1318,"change":1335,"percent_change":369,"volume":1336,"transactions":9,"vwap":1318},"2026-03-23",28.41,28.485,27.55,-0.12,718700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1263,"percent_change":842,"volume":1343,"transactions":9,"vwap":1342},"2026-03-20",27.9,27.99,27.51,27.72,1028100,{"date":1345,"open":1346,"high":1347,"low":1313,"close":1319,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1319},"2026-03-19",27.67,28.16,-0.04,-0.14,791900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":347,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-18",28.22,28.45,27.73,27.85,-1.83,640400,{"date":1360,"open":1347,"high":1361,"low":1347,"close":1362,"change":585,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-17",28.92,28.37,1.83,506900,{"date":1366,"open":1367,"high":1368,"low":1276,"close":1253,"change":123,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1253},"2026-03-16",27.75,28.29,0.91,730000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":368,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-13",27.79,27.93,27.2,27.61,-0.65,478800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1373,"change":388,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1373},"2026-03-12",28.28,28.51,27.645,-3.47,628300,{"date":1387,"open":1388,"high":1221,"low":1389,"close":1390,"change":328,"percent_change":417,"volume":1391,"transactions":9,"vwap":1390},"2026-03-11",28.64,28.425,28.79,544100,{"date":1393,"open":1382,"high":1394,"low":1395,"close":1192,"change":417,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1192},"2026-03-10",29,28.35,0.6,491000,{"date":1399,"open":1356,"high":1400,"low":1401,"close":1402,"change":233,"percent_change":852,"volume":1403,"transactions":9,"vwap":1402},"2026-03-09",28.61,27.39,28.57,696300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":368,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-06",28.1,28.44,27.56,28.33,-0.63,738200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1382,"change":199,"percent_change":1141,"volume":1417,"transactions":9,"vwap":1382},"2026-03-05",28.18,28.76,27.91,1085500,{"date":1419,"open":1239,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-04",28.88,28.122,28.54,0.27,0.96,637400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1410,"percent_change":1058,"volume":1432,"transactions":9,"vwap":1431},"2026-03-03",28.25,28.72,28.07,28.27,894700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1185,"change":616,"percent_change":295,"volume":1438,"transactions":9,"vwap":1185},"2026-03-02",28.117,29.2,27.66,995200,{"date":1440,"open":1422,"high":1394,"low":1268,"close":1422,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1422},"2026-02-27",-0.51,-1.76,710600,{"date":1445,"open":1406,"high":1446,"low":1447,"close":1231,"change":956,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1231},"2026-02-26",29.36,27.765,3.05,1374300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":636,"percent_change":636,"volume":1456,"transactions":9,"vwap":1455},"2026-02-25",27.89,29.02,27.58,28.19,1447700,{"date":1458,"open":1437,"high":1459,"low":1460,"close":1455,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1455},"2026-02-24",29.31,25.902,1.32,4.91,3006900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-23",28.26,28.555,26.030001,26.87,-2.29,-7.85,3961100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1246,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1246},"2026-02-20",33.89,34,28,-5.23,-15.21,5447600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1028,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-19",35.38,35.52,34.07,34.39,-2.52,1448500,{"date":1490,"open":1491,"high":1491,"low":872,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-18",36.7,35.28,-1.64,-4.44,1375700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1369,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-17",36.86,37.59,36.55,36.92,2.53,732600,{"date":1505,"open":1506,"high":1507,"low":671,"close":1508,"change":1232,"percent_change":457,"volume":1509,"transactions":9,"vwap":1508},"2026-02-13",36.4,36.95,36.0099983,585100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":179,"change":908,"percent_change":1515,"volume":1516,"transactions":9,"vwap":179},"2026-02-12",36.77,36.959,35.57,-2.02,503800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":795,"change":675,"percent_change":760,"volume":1522,"transactions":9,"vwap":795},"2026-02-11",37.080002,37.5,36.099998,556200,{"date":1524,"open":1525,"high":773,"low":1526,"close":485,"change":852,"percent_change":1527,"volume":1528,"transactions":9,"vwap":485},"2026-02-10",37.18,36.57,2.29,664600,{"date":1530,"open":1531,"high":772,"low":1532,"close":1519,"change":1533,"percent_change":1441,"volume":1534,"transactions":9,"vwap":1519},"2026-02-09",37.27,36.39,-0.19,355400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1531,"change":956,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1531},"2026-02-06",36.74,37.54,36.165,2.36,567500,{"date":1543,"open":794,"high":1544,"low":1545,"close":819,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":819},"2026-02-05",38.040001,36.272,-0.91,-2.44,378800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":369,"volume":1556,"transactions":9,"vwap":1554},"2026-02-04",37.83,37.98,36.69,37.32,-0.16,616000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":466,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":466},"2026-02-03",37.84,38.371,36.32,-0.36,-0.95,563100,{"date":1566,"open":795,"high":1567,"low":1568,"close":1559,"change":1461,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1559},"2026-02-02",38.3,36.545,3.61,473100,{"date":1572,"open":1573,"high":1574,"low":765,"close":662,"change":575,"percent_change":1575,"volume":1576,"transactions":9,"vwap":662},"2026-01-30",36.9,37.22,-0.92,444800,{"date":1578,"open":1579,"high":1519,"low":1580,"close":1498,"change":327,"percent_change":328,"volume":1581,"transactions":9,"vwap":1498},"2026-01-29",36.78,36.43,442300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":706,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":706},"2026-01-28",37.67,37.78,36.73,-0.84,-2.23,503100,{"date":1591,"open":1538,"high":1552,"low":1519,"close":1592,"change":143,"percent_change":956,"volume":1593,"transactions":9,"vwap":1592},"2026-01-27",37.68,424300,{"date":1595,"open":1507,"high":1596,"low":1597,"close":772,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":772},"2026-01-26",37.7,36.555,0.54,1.47,689800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":108,"percent_change":1232,"volume":1607,"transactions":9,"vwap":1606},"2026-01-23",36.75,37.405,36.42,36.82,340700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":21,"percent_change":276,"volume":1614,"transactions":9,"vwap":1613},"2026-01-22",36.88,37.215,36.35,36.76,816600,{"date":1616,"open":1612,"high":693,"low":1617,"close":1553,"change":133,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1553},"2026-01-21",36.049999,2.17,496600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1052,"volume":1627,"transactions":9,"vwap":1625},"2026-01-20",35.7,37.025002,35.16,35.91,-0.31,719900,{"date":1629,"open":1630,"high":1519,"low":1631,"close":1632,"change":1533,"percent_change":347,"volume":1633,"transactions":9,"vwap":1632},"2026-01-16",36.48,36.105,36.22,648700,{"date":1635,"open":1636,"high":1553,"low":1637,"close":819,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":819},"2026-01-15",36.040001,35.75,0.37,1.03,774800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1636,"change":1646,"percent_change":133,"volume":1647,"transactions":9,"vwap":1636},"2026-01-14",35.72,36.308,34.87,0.28,924500,{"date":1649,"open":1567,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-13",38.647,34.68,35.76,-2.51,-6.56,1245300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":899,"percent_change":752,"volume":1662,"transactions":9,"vwap":1661},"2026-01-12",39.39,39.4,37.895,38.27,693700,{"date":1664,"open":1665,"high":584,"low":1666,"close":1667,"change":243,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-09",37.99,37.02,38.55,1.8,737400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":525,"change":143,"percent_change":852,"volume":1675,"transactions":9,"vwap":525},"2026-01-08",37.55,37.92,37.195,440400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1672,"change":1681,"percent_change":860,"volume":1619,"transactions":9,"vwap":1672},"2026-01-07",37.17,38.11,37.049999,0.8,{"date":1683,"open":809,"high":796,"low":1684,"close":1603,"change":636,"percent_change":636,"volume":1685,"transactions":9,"vwap":1603},"2026-01-06",36.13,487100,{"date":1687,"open":1525,"high":803,"low":1688,"close":1603,"change":1410,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1603},"2026-01-05",35.42,-1.69,1099600,{"date":1692,"open":1693,"high":1694,"low":819,"close":1695,"change":1348,"percent_change":1141,"volume":1696,"transactions":9,"vwap":1695},"2026-01-02",37.24,37.794,37.38,522100,{"date":1698,"open":794,"high":1592,"low":1666,"close":1699,"change":1277,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-31",37.42,-0.58,400300,{"date":1703,"open":1704,"high":1705,"low":1693,"close":1706,"change":718,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-30",37.76,38,37.64,-0.71,457100,{"date":1710,"open":464,"high":574,"low":1706,"close":1711,"change":1277,"percent_change":1700,"volume":1712,"transactions":9,"vwap":1711},"2025-12-29",37.91,388000,{"date":1714,"open":764,"high":1715,"low":1716,"close":464,"change":1562,"percent_change":1717,"volume":1718,"transactions":9,"vwap":464},"2025-12-26",38.52,37.94,-0.94,330000,{"date":1720,"open":1721,"high":515,"low":1722,"close":771,"change":328,"percent_change":774,"volume":1723,"transactions":9,"vwap":771},"2025-12-24",38.28,38.09,448300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":764,"change":1729,"percent_change":74,"volume":1730,"transactions":9,"vwap":764},"2025-12-23",38.71,39.6,38.29,-0.42,418000,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-22",37.47,38.91,38.86,1.05,2.78,692400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":775,"percent_change":1369,"volume":1745,"transactions":9,"vwap":1744},"2025-12-19",37.39,38.18,37.33,37.81,1020800,{"date":1747,"open":564,"high":564,"low":1748,"close":1733,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1733},"2025-12-18",37.12,-1.31,-3.38,917300,{"date":1753,"open":1754,"high":19,"low":1755,"close":591,"change":1285,"percent_change":828,"volume":1756,"transactions":9,"vwap":591},"2025-12-17",38.69,38.39,456100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":507,"change":1263,"percent_change":1066,"volume":1762,"transactions":9,"vwap":507},"2025-12-16",39.5,39.55,38.4,586200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1655,"transactions":9,"vwap":1768},"2025-12-15",40.66,40.87,38.73,38.92,-1.59,-3.92,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":468,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-12",39.91,40.8,39.23,40.51,2.32,971600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":143,"percent_change":1155,"volume":1785,"transactions":9,"vwap":1784},"2025-12-11",39.46,40.099998,39.17,39.59,545600,{"date":1787,"open":415,"high":1788,"low":1789,"close":1790,"change":457,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-10",39.54,38.115,39.27,1.16,732400,{"date":1794,"open":1795,"high":17,"low":1796,"close":1797,"change":1079,"percent_change":1051,"volume":1798,"transactions":9,"vwap":1797},"2025-12-09",38.875,38.76,38.82,920100,{"date":1800,"open":241,"high":241,"low":1801,"close":1768,"change":1546,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1768},"2025-12-08",38.6,-2.28,958800,{"date":1805,"open":1661,"high":1806,"low":1807,"close":149,"change":1808,"percent_change":1293,"volume":1809,"transactions":9,"vwap":149},"2025-12-05",39.98,38.0060005,1.58,726100,{"date":1811,"open":1812,"high":582,"low":1813,"close":1814,"change":788,"percent_change":789,"volume":1815,"transactions":9,"vwap":1814},"2025-12-04",36.985,36.863,38.25,757300,{"date":1817,"open":1818,"high":1819,"low":1508,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-03",36.14,37.15,37,0.99,2.75,658100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1508,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1508},"2025-12-02",35.58,36.21,35.45,0.5,1.41,627000,{"date":1833,"open":615,"high":1834,"low":1835,"close":1836,"change":981,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-01",36.025002,35.3,35.51,0.62,638900,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":718,"percent_change":948,"volume":1844,"transactions":9,"vwap":1843},"2025-11-28",35.56,35.14,35.29,256400,{"date":1846,"open":1847,"high":622,"low":1848,"close":1841,"change":981,"percent_change":1837,"volume":1849,"transactions":9,"vwap":1841},"2025-11-26",35.07,34.91,639100,{"date":1851,"open":652,"high":1852,"low":745,"close":827,"change":21,"percent_change":1210,"volume":1853,"transactions":9,"vwap":827},"2025-11-25",36.199,916600,{"date":1855,"open":847,"high":633,"low":1476,"close":1856,"change":1424,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-24",35.27,2.8,1246200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":857,"change":468,"percent_change":1864,"volume":1865,"transactions":9,"vwap":857},"2025-11-21",33.32,35,33.213,2.76,777700,{"date":1867,"open":1868,"high":1476,"low":1869,"close":1870,"change":275,"percent_change":233,"volume":1871,"transactions":9,"vwap":1870},"2025-11-20",33.25,32.88,33.39,898000,{"date":1873,"open":1475,"high":1874,"low":938,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-19",34.040001,33.31,-0.68,-2,926500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":714,"change":636,"percent_change":636,"volume":1884,"transactions":9,"vwap":714},"2025-11-18",33.85,34.34,33.4,1057700,{"date":1886,"open":1476,"high":826,"low":1887,"close":714,"change":1348,"percent_change":1335,"volume":1888,"transactions":9,"vwap":714},"2025-11-17",33.71,833100,{"date":1890,"open":871,"high":1891,"low":1870,"close":1892,"change":1051,"percent_change":948,"volume":1893,"transactions":9,"vwap":1892},"2025-11-14",34.225,34.029999,723700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-13",33.88,34.35,33.735,34.29,0.75,2.24,760100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-12",33.029999,33.65,32.6,33.54,0.56,1.7,870500,{"date":1913,"open":980,"high":1914,"low":1915,"close":1916,"change":1791,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-11",33.3,31.64,32.98,3.65,666400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":378,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-10",31.43,32.064999,31.14,31.82,1.24,766000,{"date":1928,"open":1056,"high":939,"low":1929,"close":1921,"change":54,"percent_change":1808,"volume":1930,"transactions":9,"vwap":1921},"2025-11-07",30.55,860200,{"date":1932,"open":1126,"high":1933,"low":1034,"close":1934,"change":812,"percent_change":1749,"volume":1935,"transactions":9,"vwap":1934},"2025-11-06",31.6,30.94,957200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":316,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-05",30.33,31.48,29.56,31.35,2.05,1447900,{"date":1945,"open":1459,"high":1946,"low":1437,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-04",30.89,30.72,1.39,4.74,1742800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1121,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-03",28.5,29.6,28.4,29.33,2.66,1630800,{"date":1960,"open":1961,"high":1394,"low":1953,"close":1402,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1402},"2025-10-31",28.69,-0.33,-1.14,712900,{"date":1966,"open":1967,"high":1238,"low":1192,"close":1185,"change":1729,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1185},"2025-10-30",29.32,-1.43,807700,{"date":1971,"open":1954,"high":1972,"low":1973,"close":1967,"change":842,"percent_change":74,"volume":1974,"transactions":9,"vwap":1967},"2025-10-29",29.755,28.91,611500,{"date":1976,"open":1977,"high":1978,"low":1214,"close":1200,"change":781,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1200},"2025-10-28",30,30.02,-1.56,611900,{"date":1982,"open":1056,"high":1062,"low":1983,"close":1984,"change":1349,"percent_change":1194,"volume":1985,"transactions":9,"vwap":1984},"2025-10-27",29.72,30.11,708800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-24",29.73,30.378,29.57,30.25,0.65,2.2,933500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1954,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1954},"2025-10-23",28.12,29.9,27.02,3.33,12.68,2150400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1149,"percent_change":338,"volume":1301,"transactions":9,"vwap":2008},"2025-10-22",26.16,26.49,26.040001,26.27,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2005,"change":2014,"percent_change":1598,"volume":2015,"transactions":9,"vwap":2005},"2025-10-21",26.15,26.45,25.81,0.14,447400,{"date":2017,"open":2018,"high":2019,"low":27,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-20",26.049999,26.18,26.02,0.12,0.46,666900,{"date":2025,"open":2013,"high":2026,"low":2027,"close":2028,"change":1285,"percent_change":1533,"volume":2029,"transactions":9,"vwap":2028},"2025-10-17",26.13,25.575,25.9,558600,{"date":2031,"open":1297,"high":2032,"low":2033,"close":2034,"change":1876,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-16",26.97,25.905,25.95,-2.55,921200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-15",26.67,26.89,26.35,26.63,-0.21,-0.78,489000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":447,"volume":2053,"transactions":9,"vwap":2051},"2025-10-14",26.36,26.92,26.21,26.84,0.48,699900,{"date":2055,"open":2056,"high":2056,"low":2034,"close":2048,"change":368,"percent_change":1876,"volume":2057,"transactions":9,"vwap":2048},"2025-10-13",26.505,645300,{"date":2059,"open":2060,"high":2060,"low":2061,"close":1306,"change":654,"percent_change":972,"volume":2062,"transactions":9,"vwap":1306},"2025-10-10",26.86,25.97,1027300,{"date":2064,"open":2065,"high":1326,"low":2066,"close":2067,"change":981,"percent_change":1225,"volume":2068,"transactions":9,"vwap":2067},"2025-10-09",26.7,26.43,26.78,721400,{"date":2070,"open":1999,"high":2071,"low":2026,"close":2072,"change":875,"percent_change":1328,"volume":2073,"transactions":9,"vwap":2072},"2025-10-08",27.217,26.56,1006000,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2022,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-07",26.58,27.34,27.049999,1.73,1133500,{"date":2082,"open":2083,"high":2083,"low":2072,"close":1297,"change":2084,"percent_change":255,"volume":2085,"transactions":9,"vwap":1297},"2025-10-06",27.48,-0.69,769200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":554,"percent_change":1202,"volume":2092,"transactions":9,"vwap":2091},"2025-10-03",26.82,27.43,26.72,27.28,725200,{"date":2094,"open":2067,"high":2095,"low":2096,"close":2097,"change":1555,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-02",26.815,26.325,26.76,-0.59,946400,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2049,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2049},"2025-10-01",27.78,26.26,-0.64,-2.32,1608100,{"date":2108,"open":2109,"high":1477,"low":2110,"close":1408,"change":200,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1408},"2025-09-30",27.875,27.33,-0.29,902800,{"date":2114,"open":2115,"high":2116,"low":1313,"close":2117,"change":774,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-29",27.76,27.97,27.64,0.47,723000,{"date":2121,"open":2122,"high":2123,"low":2090,"close":1341,"change":2118,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1341},"2025-09-26",27.13,27.57,1.74,971200,{"date":2127,"open":2128,"high":2129,"low":2041,"close":2130,"change":1646,"percent_change":1736,"volume":2131,"transactions":9,"vwap":2130},"2025-09-25",26.71,27.062,27.040001,1683200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2097,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2097},"2025-09-24",29.92,30.287,26.61,-5.31,-16.56,3993400,{"date":2141,"open":2142,"high":930,"low":1159,"close":2143,"change":890,"percent_change":74,"volume":2144,"transactions":9,"vwap":2143},"2025-09-23",32.42,32.07,524400,{"date":2146,"open":1907,"high":2147,"low":940,"close":2142,"change":1335,"percent_change":829,"volume":2148,"transactions":9,"vwap":2142},"2025-09-22",33.21,796300,{"date":2150,"open":2151,"high":2152,"low":939,"close":2153,"change":1263,"percent_change":899,"volume":2154,"transactions":9,"vwap":2153},"2025-09-19",32.5,32.7,32.54,1213900,{"date":2156,"open":2157,"high":2152,"low":2157,"close":2158,"change":1130,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-18",32.11,32.63,1.78,852100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":946,"change":1066,"percent_change":1707,"volume":2166,"transactions":9,"vwap":946},"2025-09-17",32.55,32.84,31.98,513500,{"date":2168,"open":2151,"high":2169,"low":2170,"close":2171,"change":2043,"percent_change":1377,"volume":2172,"transactions":9,"vwap":2171},"2025-09-16",32.655,31.75,32.29,822600,{"date":2174,"open":953,"high":2175,"low":2176,"close":2151,"change":1149,"percent_change":775,"volume":2177,"transactions":9,"vwap":2151},"2025-09-15",32.58,31.61,808200,{"date":2179,"open":2180,"high":2180,"low":2181,"close":940,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":940},"2025-09-12",33.42,32.295,-1.03,-3.08,809600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2180,"change":436,"percent_change":316,"volume":2190,"transactions":9,"vwap":2180},"2025-09-11",33.49,33.76,33.24,773000,{"date":2192,"open":1476,"high":2193,"low":1905,"close":2147,"change":916,"percent_change":2105,"volume":2194,"transactions":9,"vwap":2147},"2025-09-10",34.41,829900,{"date":2196,"open":2197,"high":2197,"low":2198,"close":1476,"change":1357,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1476},"2025-09-09",35.53,32.87,-5.11,1516600,{"date":2202,"open":801,"high":1680,"low":612,"close":2203,"change":1555,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-08",35.83,-0.44,1067800,{"date":2207,"open":1605,"high":1526,"low":2208,"close":2209,"change":1626,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-05",35.74,35.99,-0.85,742400,{"date":2213,"open":1733,"high":2214,"low":801,"close":2215,"change":2216,"percent_change":1307,"volume":2217,"transactions":9,"vwap":2215},"2025-09-04",37.523,36.3,-1.23,837100,{"date":2219,"open":2220,"high":1499,"low":2221,"close":2222,"change":418,"percent_change":1791,"volume":2223,"transactions":9,"vwap":2222},"2025-09-03",37.099998,36.385,37.53,1068000,{"date":2225,"open":796,"high":2226,"low":2227,"close":2220,"change":436,"percent_change":1130,"volume":2228,"transactions":9,"vwap":2220},"2025-09-02",37.9,36.94,816300,{"date":2230,"open":1705,"high":2231,"low":808,"close":2232,"change":74,"percent_change":1029,"volume":2233,"transactions":9,"vwap":2232},"2025-08-29",38.105,36.89,474400,{"date":2235,"open":2236,"high":773,"low":2237,"close":2238,"change":200,"percent_change":2043,"volume":2239,"transactions":9,"vwap":2238},"2025-08-28",38.02,37.63,37.97,426500,{"date":2241,"open":1678,"high":1721,"low":1678,"close":2242,"change":2243,"percent_change":997,"volume":2244,"transactions":9,"vwap":2242},"2025-08-27",38.049999,0.88,500600,{"date":2246,"open":2247,"high":2248,"low":1666,"close":1678,"change":797,"percent_change":655,"volume":2249,"transactions":9,"vwap":1678},"2025-08-26",37.41,37.525,271500,{"date":2251,"open":1705,"high":1814,"low":1531,"close":1699,"change":2204,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1699},"2025-08-25",-1.16,400000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1130,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-22",37.45,38.055,37.28,37.86,1.53,491900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":138,"percent_change":1668,"volume":2268,"transactions":9,"vwap":2267},"2025-08-21",36.67,37.65,36.615,37.29,536300,{"date":2270,"open":1532,"high":809,"low":2271,"close":2272,"change":2273,"percent_change":316,"volume":2274,"transactions":9,"vwap":2272},"2025-08-20",36.080002,36.63,0.23,459600,{"date":2276,"open":1580,"high":2277,"low":2278,"close":1506,"change":113,"percent_change":199,"volume":2279,"transactions":9,"vwap":1506},"2025-08-19",36.81,36.15,417400,{"date":2281,"open":1501,"high":2282,"low":1532,"close":819,"change":1194,"percent_change":221,"volume":1378,"transactions":9,"vwap":819},"2025-08-18",37.46,{"date":2284,"open":1630,"high":1507,"low":2278,"close":2285,"change":616,"percent_change":1821,"volume":2286,"transactions":9,"vwap":2285},"2025-08-15",36.87,450600,{"date":2288,"open":2215,"high":2289,"low":2290,"close":692,"change":1555,"percent_change":2204,"volume":2291,"transactions":9,"vwap":692},"2025-08-14",36.68,36.12,393000,{"date":2293,"open":2294,"high":1537,"low":2294,"close":2264,"change":2295,"percent_change":789,"volume":2296,"transactions":9,"vwap":2264},"2025-08-13",35.66,1.2,496100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":835,"change":1005,"percent_change":2302,"volume":2303,"transactions":9,"vwap":835},"2025-08-12",34.88,35.49,34.636,1.93,450200,{"date":2305,"open":726,"high":2306,"low":2307,"close":826,"change":1043,"percent_change":2159,"volume":2308,"transactions":9,"vwap":826},"2025-08-11",35.0099983,34.125,504200,{"date":2310,"open":2311,"high":2312,"low":1887,"close":895,"change":636,"percent_change":636,"volume":2313,"transactions":9,"vwap":895},"2025-08-08",34.26,34.545,413400,{"date":2315,"open":2316,"high":1184,"low":2317,"close":895,"change":674,"percent_change":2318,"volume":2319,"transactions":9,"vwap":895},"2025-08-07",34.93,33.69,-1.38,400900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":718,"percent_change":1115,"volume":2326,"transactions":9,"vwap":2325},"2025-08-06",35.23,35.365,33.465,34.67,652300,{"date":2328,"open":2329,"high":1483,"low":2330,"close":2331,"change":2332,"percent_change":1689,"volume":2333,"transactions":9,"vwap":2331},"2025-08-05",34.23,32.64,34.94,-0.6,1314600,{"date":2335,"open":2336,"high":913,"low":887,"close":633,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":633},"2025-08-04",34.65,1.14,3.31,673300,{"date":2341,"open":848,"high":1622,"low":2342,"close":683,"change":2044,"percent_change":2343,"volume":2344,"transactions":9,"vwap":683},"2025-08-01",34.09,-2.22,726900,{"date":2346,"open":922,"high":2347,"low":1847,"close":2348,"change":2349,"percent_change":2210,"volume":2350,"transactions":9,"vwap":2348},"2025-07-31",36.09,35.18,-0.3,523900,{"date":2352,"open":644,"high":2353,"low":1847,"close":922,"change":2354,"percent_change":275,"volume":2355,"transactions":9,"vwap":922},"2025-07-30",35.885,0.03,507100,{"date":2357,"open":1652,"high":2358,"low":1483,"close":1828,"change":1626,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1828},"2025-07-29",36.33,-0.87,490700,{"date":2362,"open":785,"high":785,"low":2363,"close":1652,"change":1442,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1652},"2025-07-28",35.43,-4.69,677600,{"date":2367,"open":2277,"high":2368,"low":765,"close":2369,"change":1155,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-25",37.595,37.52,2.21,755600,{"date":2373,"open":1501,"high":2374,"low":650,"close":2375,"change":1441,"percent_change":737,"volume":2376,"transactions":9,"vwap":2375},"2025-07-24",37.11,36.71,468500,{"date":2378,"open":1603,"high":1531,"low":2379,"close":1574,"change":294,"percent_change":2380,"volume":1030,"transactions":9,"vwap":1574},"2025-07-23",36.36,1.44,{"date":2382,"open":2383,"high":1537,"low":2383,"close":1553,"change":2380,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1553},"2025-07-22",35.25,4.09,828600,{"date":2387,"open":1836,"high":2388,"low":2389,"close":2383,"change":328,"percent_change":2014,"volume":1980,"transactions":9,"vwap":2383},"2025-07-21",36.053001,35.040001,{"date":2391,"open":2392,"high":2393,"low":743,"close":904,"change":2216,"percent_change":1750,"volume":2394,"transactions":9,"vwap":904},"2025-07-18",36.45,37.21,701600,{"date":2396,"open":1862,"high":2375,"low":2397,"close":1580,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1580},"2025-07-17",34.69,1.22,3.46,624300,{"date":2402,"open":1862,"high":2403,"low":751,"close":672,"change":1638,"percent_change":2404,"volume":2405,"transactions":9,"vwap":672},"2025-07-16",35.665,1.06,653100,{"date":2407,"open":2408,"high":2409,"low":833,"close":2410,"change":774,"percent_change":1638,"volume":2411,"transactions":9,"vwap":2410},"2025-07-15",34.92,34.96,34.84,514500,{"date":2413,"open":2414,"high":2415,"low":895,"close":2416,"change":446,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-14",34.455,34.78,34.71,2.09,431600,{"date":2420,"open":2421,"high":896,"low":2188,"close":1476,"change":1962,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1476},"2025-07-11",34.17,-0.96,370500,{"date":2425,"open":1897,"high":2426,"low":2427,"close":849,"change":305,"percent_change":2021,"volume":2428,"transactions":9,"vwap":849},"2025-07-10",35.080002,33.91,569400,{"date":2430,"open":873,"high":2431,"low":873,"close":1899,"change":566,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1899},"2025-07-09",34.36,4.7,511800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":585,"percent_change":1808,"volume":2440,"transactions":9,"vwap":2439},"2025-07-08",32.31,33.11,32.27,32.75,1055300,{"date":2442,"open":2157,"high":2198,"low":2443,"close":2444,"change":275,"percent_change":123,"volume":2445,"transactions":9,"vwap":2444},"2025-07-07",32.075001,32.24,511200,{"date":2447,"open":1089,"high":2448,"low":2449,"close":2450,"change":328,"percent_change":1232,"volume":2451,"transactions":9,"vwap":2450},"2025-07-03",32.416,31.87,32.16,287700,{"date":2453,"open":2454,"high":2455,"low":1119,"close":2157,"change":275,"percent_change":123,"volume":2456,"transactions":9,"vwap":2157},"2025-07-02",32.029999,32.37,379200,{"date":2458,"open":939,"high":2317,"low":1924,"close":2454,"change":418,"percent_change":1108,"volume":2459,"transactions":9,"vwap":2454},"2025-07-01",829300,{"date":2461,"open":2462,"high":1175,"low":2463,"close":1933,"change":526,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1933},"2025-06-30",31.94,31.475,-1.19,673700,{"date":2467,"open":2468,"high":953,"low":2469,"close":2165,"change":2021,"percent_change":148,"volume":2470,"transactions":9,"vwap":2165},"2025-06-27",32.049999,31.47,1452800,{"date":2472,"open":2473,"high":2474,"low":986,"close":2475,"change":851,"percent_change":468,"volume":2476,"transactions":9,"vwap":2475},"2025-06-26",31.57,32.17,31.86,453700,{"date":2478,"open":2474,"high":2479,"low":2480,"close":2473,"change":875,"percent_change":1195,"volume":2481,"transactions":9,"vwap":2473},"2025-06-25",32.225,31.25,434300,{"date":2483,"open":2438,"high":2484,"low":2485,"close":946,"change":774,"percent_change":2486,"volume":2487,"transactions":9,"vwap":946},"2025-06-24",32.46,31.66,0.41,548400,{"date":2489,"open":1186,"high":2490,"low":1063,"close":2491,"change":305,"percent_change":774,"volume":2492,"transactions":9,"vwap":2491},"2025-06-23",32.445,31.93,649600,{"date":2494,"open":1907,"high":1907,"low":2495,"close":2496,"change":2098,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-20",31.55,31.89,-1.82,662500,{"date":2500,"open":2501,"high":2502,"low":939,"close":2503,"change":2504,"percent_change":2354,"volume":2505,"transactions":9,"vwap":2503},"2025-06-18",32.45,32.81,32.48,0.01,422800,{"date":2507,"open":2508,"high":1905,"low":2509,"close":2510,"change":369,"percent_change":1749,"volume":2511,"transactions":9,"vwap":2510},"2025-06-17",32.62,32.4,32.47,748200,{"date":2513,"open":2514,"high":2180,"low":2515,"close":2516,"change":1065,"percent_change":2043,"volume":2517,"transactions":9,"vwap":2516},"2025-06-16",33.16,32.67,32.9,635200,{"date":2519,"open":2520,"high":703,"low":940,"close":2521,"change":1562,"percent_change":74,"volume":2522,"transactions":9,"vwap":2521},"2025-06-13",32.85,32.97,786800,{"date":2524,"open":2525,"high":2323,"low":2526,"close":2527,"change":1328,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-12",35.22,32.79,33.33,-5.15,1095400,{"date":2531,"open":653,"high":1532,"low":2532,"close":1842,"change":1707,"percent_change":696,"volume":2533,"transactions":9,"vwap":1842},"2025-06-11",35.060001,584400,{"date":2535,"open":1688,"high":2536,"low":2537,"close":179,"change":418,"percent_change":2538,"volume":2539,"transactions":9,"vwap":179},"2025-06-10",36.47,35.33,1.21,424400,{"date":2541,"open":179,"high":914,"low":827,"close":1688,"change":368,"percent_change":1441,"volume":2542,"transactions":9,"vwap":1688},"2025-06-09",403100,{"date":2544,"open":652,"high":2545,"low":2546,"close":615,"change":1130,"percent_change":2547,"volume":2548,"transactions":9,"vwap":615},"2025-06-06",35.895,35.295,1.63,441100,{"date":2550,"open":2551,"high":2552,"low":847,"close":2553,"change":828,"percent_change":829,"volume":2554,"transactions":9,"vwap":2553},"2025-06-05",35.099998,35.44,35.029999,502600,{"date":2556,"open":633,"high":2557,"low":1862,"close":1624,"change":1314,"percent_change":1729,"volume":2558,"transactions":9,"vwap":1624},"2025-06-04",35.96,646700,{"date":2560,"open":661,"high":2561,"low":624,"close":2562,"change":797,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-03",35.81,35.31,-0.7,835800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":1841,"change":2404,"percent_change":2570,"volume":2571,"transactions":9,"vwap":1841},"2025-06-02",34.53,35.745,34.425,3.07,673400,{"date":2573,"open":2574,"high":2575,"low":2576,"close":847,"change":457,"percent_change":1461,"volume":2577,"transactions":9,"vwap":847},"2025-05-30",34.049999,34.61,33.655,531800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2574,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2574},"2025-05-29",33.8,34.49,33.48,0.33,0.98,942600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1065,"percent_change":2043,"volume":2592,"transactions":9,"vwap":2591},"2025-05-28",33.79,34.064999,33.47,33.72,691700,{"date":2594,"open":2410,"high":2595,"low":2591,"close":2588,"change":526,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2588},"2025-05-27",35.345,-1.11,558000,{"date":2599,"open":2600,"high":898,"low":889,"close":2421,"change":305,"percent_change":2021,"volume":2601,"transactions":9,"vwap":2421},"2025-05-23",33.75,393300,{"date":2603,"open":887,"high":2604,"low":872,"close":833,"change":829,"percent_change":358,"volume":2605,"transactions":9,"vwap":833},"2025-05-22",34.535,717600,{"date":2607,"open":827,"high":1484,"low":2608,"close":847,"change":1020,"percent_change":2609,"volume":2610,"transactions":9,"vwap":847},"2025-05-21",34.44,-3.14,943500,{"date":2612,"open":634,"high":765,"low":2562,"close":2613,"change":2111,"percent_change":900,"volume":2614,"transactions":9,"vwap":2613},"2025-05-20",35.62,705000,{"date":2616,"open":1645,"high":1834,"low":826,"close":1625,"change":2617,"percent_change":2618,"volume":1278,"transactions":9,"vwap":1625},"2025-05-19",0.84,2.4,{"date":2620,"open":726,"high":1835,"low":2317,"close":1847,"change":2617,"percent_change":2621,"volume":2622,"transactions":9,"vwap":1847},"2025-05-16",2.45,410900,{"date":2624,"open":2625,"high":849,"low":2626,"close":2329,"change":2617,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2329},"2025-05-15",33.64,33.45,2.52,536700,{"date":2630,"open":2631,"high":2632,"low":2633,"close":1870,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1870},"2025-05-14",34.37,34.785,33.27,-0.98,-2.85,685300,{"date":2638,"open":644,"high":2639,"low":726,"close":2631,"change":1163,"percent_change":766,"volume":2640,"transactions":9,"vwap":2631},"2025-05-13",35.836,778600,{"date":2642,"open":1897,"high":1652,"low":2643,"close":2644,"change":2645,"percent_change":2432,"volume":2646,"transactions":9,"vwap":2644},"2025-05-12",34.32,35.65,1.6,958600,{"date":2648,"open":1476,"high":847,"low":880,"close":2574,"change":1348,"percent_change":1335,"volume":2649,"transactions":9,"vwap":2574},"2025-05-09",527900,{"date":2651,"open":2652,"high":859,"low":2653,"close":2342,"change":1992,"percent_change":1202,"volume":2654,"transactions":9,"vwap":2342},"2025-05-08",33.29,32.65,677200,{"date":2656,"open":947,"high":2657,"low":2469,"close":2658,"change":1948,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-07",33.82,33.44,4.34,1171200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2468,"change":2417,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2468},"2025-05-06",31.11,32.33,29.82,6.98,1506100,{"date":2669,"open":2670,"high":2671,"low":1215,"close":1019,"change":1562,"percent_change":2464,"volume":2672,"transactions":9,"vwap":1019},"2025-05-05",30.3,30.5,901500,{"date":2674,"open":2675,"high":2675,"low":1983,"close":2676,"change":2022,"percent_change":566,"volume":2677,"transactions":9,"vwap":2676},"2025-05-02",30.61,30.32,857900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":378,"percent_change":1461,"volume":2684,"transactions":9,"vwap":2683},"2025-05-01",29.23,30.063999,29.08,29.86,782700,{"date":2686,"open":2687,"high":2688,"low":1388,"close":2689,"change":2354,"percent_change":232,"volume":2690,"transactions":9,"vwap":2689},"2025-04-30",29.44,29.573,29.47,435300,{"date":2692,"open":2687,"high":2693,"low":1361,"close":2687,"change":275,"percent_change":1423,"volume":2694,"transactions":9,"vwap":2687},"2025-04-29",29.71,415000,{"date":2696,"open":2697,"high":2698,"low":1094,"close":1446,"change":797,"percent_change":1587,"volume":2699,"transactions":9,"vwap":1446},"2025-04-28",29.58,29.8,810000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":22,"percent_change":1043,"volume":2706,"transactions":9,"vwap":2705},"2025-04-25",29.43,29.63,28.865,29.61,307900,{"date":2708,"open":1208,"high":2709,"low":2710,"close":2702,"change":294,"percent_change":1363,"volume":2711,"transactions":9,"vwap":2702},"2025-04-24",29.51,28.845,399300,{"date":2713,"open":1071,"high":2714,"low":1420,"close":1185,"change":899,"percent_change":2422,"volume":2715,"transactions":9,"vwap":1185},"2025-04-23",29.997,662200,{"date":180,"open":2717,"high":2718,"low":1431,"close":2719,"change":148,"percent_change":1461,"volume":2720,"transactions":9,"vwap":2719},28.8,29.21,29.18,737600]