[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDV":3,"homepage-market-summary":31,"stock-historical-INDV":175},{"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":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"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",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},8.92,2231997,814678824.589028,280.85,"2025-04-23",[185,186,195,206,216,227,238,249,257,268,278,287,298,308,319,328,338,346,357,366,374,384,395,404,414,424,432,442,451,460,471,482,493,504,513,523,534,544,554,565,576,585,594,602,613,623,633,643,653,662,670,681,690,699,708,717,725,733,742,749,755,762,769,775,783,790,798,807,814,823,828,835,842,849,854,863,871,879,885,892,898,906,915,923,932,939,947,955,962,970,977,984,991,995,1002,1011,1018,1024,1032,1037,1043,1048,1057,1064,1073,1079,1086,1095,1100,1107,1111,1118,1126,1134,1141,1149,1157,1165,1172,1180,1186,1194,1202,1208,1214,1223,1231,1239,1245,1252,1260,1267,1276,1284,1291,1299,1306,1315,1323,1331,1339,1347,1353,1361,1367,1376,1383,1392,1399,1407,1413,1421,1429,1435,1443,1448,1455,1463,1469,1475,1480,1487,1496,1505,1511,1517,1524,1530,1535,1539,1545,1549,1555,1562,1568,1573,1579,1585,1592,1598,1605,1612,1617,1623,1629,1635,1639,1645,1649,1658,1664,1671,1677,1685,1690,1696,1702,1710,1717,1721,1727,1732,1736,1742,1747,1754,1758,1765,1771,1777,1782,1787,1792,1796,1801,1806,1812,1816,1821,1827,1835,1844,1850,1857,1865,1870,1877,1885,1892,1896,1905,1913,1919,1927,1933,1940,1948,1955,1962,1969,1977,1984,1991,1999,2006,2012,2019,2026,2032,2038,2045,2051,2058,2065,2074,2081,2088,2096,2103,2110,2116,2125,2132,2139,2144,2152,2159,2168,2176,2182,2187,2191,2198,2201,2206,2212,2218,2223,2227,2234,2241,2247,2254,2260,2267,2273,2278,2283,2289,2296,2303,2308,2313,2318,2326,2333,2341,2348,2354,2360,2365,2373,2379,2387,2395,2403,2410,2418,2425,2433,2440,2446,2454,2460,2466,2471,2476,2484,2491,2499,2507,2514,2521,2528,2534,2540,2548,2555,2562,2566,2572,2577,2584,2592,2599,2604,2611,2620,2627,2635,2643,2650,2659,2666,2674,2681,2689,2696,2704,2710,2717,2722,2728,2732,2739,2746,2752,2757,2764,2770,2775,2780,2785,2792,2798],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},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":133,"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":174,"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":138,"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":55,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",35.28,34.68,35.05,1.42,2118863.035064,21717,35.036,{"date":405,"open":280,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",35.44,34.5,34.56,-0.37,-1.06,2094930.982882,19652,34.8315,{"date":415,"open":349,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",35.3,34.33,34.93,0.06,0.17,1963296.070533,22273,34.7705,{"date":425,"open":376,"high":426,"low":340,"close":349,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",35.49,-0.43,-1.22,3308672.395363,20748,34.8818,{"date":433,"open":434,"high":435,"low":436,"close":416,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",35.61,35.95,35.11,-0.525,-1.47,1220526.132529,16101,35.4132,{"date":443,"open":240,"high":198,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",35.55,35.825,-0.145,-0.4,1275366.477229,13685,35.8793,{"date":452,"open":259,"high":453,"low":434,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",36.75,35.97,-0.21,-0.58,1712398.803917,21562,36.0884,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",36.53,36.815,35.37,36.18,-0.69,-1.87,1840841.935539,20562,36.0919,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",37.68,38.52,36.7,36.87,-0.91,-2.41,2496842.955312,25143,37.1535,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",38.91,39.25,37.64,37.78,-1.26,-3.23,1442297.978317,19466,38.0348,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",39.9,40,38.725,39.04,-0.39,-0.99,2476623.494843,19943,39.1145,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":118,"percent_change":69,"volume":510,"transactions":511,"vwap":512},"2026-08-18",39.48,39.92,39.08,39.43,2338519.904975,20885,39.4804,{"date":514,"open":515,"high":516,"low":517,"close":508,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",38.95,39.59,38.6829,0.07,0.18,2017390.478915,18642,39.0946,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",38,39.14,37.82,39.01,0.79,2.07,988382.086404,13074,38.8394,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",39.12,38.02,38.22,-0.51,-1.32,2335132.896487,19815,38.32,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":22,"volume":551,"transactions":552,"vwap":553},"2026-08-12",38.5,39.15,37.855,38.73,0.3,2567287.220499,24901,38.4618,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",38.82,39.29,38.39,38.43,-0.04,-0.1,2196203.960109,25708,38.7772,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",38.09,39.09,37.95,38.47,-0.35,-0.9,2065131.425668,24506,38.563,{"date":577,"open":578,"high":484,"low":579,"close":556,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",38.83,38.08,0.15,0.39,1686993.01012,25591,38.6159,{"date":586,"open":498,"high":587,"low":588,"close":589,"change":334,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",39.735,38.53,38.67,-0.15,2676088.464043,27904,39.0355,{"date":595,"open":251,"high":596,"low":251,"close":549,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",39.44,2.23,6.11,4271104.296051,44590,38.701,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",37.94,38.04,35.76,36.5,-0.867,-2.32,7154800.828852,68952,36.6293,{"date":614,"open":615,"high":616,"low":475,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",40.31,41.18,37.367,-2.643,-6.61,6679547.949249,71472,38.1456,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":455,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",39.96,40.305,38.63,40.01,-0.52,1349357.145911,20735,39.7028,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":550,"volume":640,"transactions":641,"vwap":642},"2026-07-30",40.18,40.6,39.66,40.22,0.12,1401859.702699,21860,40.1565,{"date":644,"open":645,"high":646,"low":148,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",41.28,41.65,40.1,-0.89,-2.17,1496083.623117,22061,40.5245,{"date":654,"open":647,"high":645,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",39.904,40.99,0.96,2.4,1778396.564553,21197,40.6754,{"date":663,"open":664,"high":656,"low":628,"close":665,"change":666,"percent_change":428,"volume":667,"transactions":668,"vwap":669},"2026-07-27",40.62,40.03,-0.495,995733.407689,14685,40.2896,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",40.83,40.95,40.08,40.525,0.015,0.04,837310.059261,11736,40.4842,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":419,"percent_change":580,"volume":687,"transactions":688,"vwap":689},"2026-07-23",39.81,40.705,39.65,40.51,1840848.669711,16326,40.4996,{"date":691,"open":625,"high":692,"low":693,"close":694,"change":695,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",40.57,39.87,40.45,0,968100.655691,15197,40.3494,{"date":700,"open":701,"high":692,"low":702,"close":694,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",39.02,38.56,1.33,3.4,1840381.13976,21202,40.1372,{"date":709,"open":710,"high":711,"low":528,"close":536,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",40.54,40.999,-1.42,-3.5,2540765.305272,22081,39.7619,{"date":718,"open":719,"high":720,"low":721,"close":710,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":710},"2026-07-17",40.28,41.0099983,39.99,-0.05,-0.12,984700,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":143,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-16",41.11,41.844,40.2,40.59,-0.83,1746600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-15",39.98,41.53,39.58,40.93,0.7,1.74,1870200,{"date":743,"open":744,"high":738,"low":683,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-14",40.505,40.23,0.02,0.05,992000,{"date":750,"open":496,"high":751,"low":485,"close":752,"change":222,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-13",40.47,40.21,-0.72,1234500,{"date":756,"open":757,"high":758,"low":496,"close":759,"change":90,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-10",41.14,41.16,40.5,-1.94,1260200,{"date":763,"open":764,"high":765,"low":144,"close":766,"change":767,"percent_change":48,"volume":768,"transactions":9,"vwap":766},"2026-07-09",40.87,41.6,41.3,0.41,1687800,{"date":770,"open":771,"high":765,"low":772,"close":773,"change":419,"percent_change":580,"volume":774,"transactions":9,"vwap":773},"2026-07-08",40.8,40.14,40.89,1290600,{"date":776,"open":777,"high":778,"low":779,"close":672,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":672},"2026-07-07",40.02,41.51,39.41,0.84,2.1,1867900,{"date":784,"open":779,"high":785,"low":786,"close":721,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":721},"2026-07-06",40.099998,39.2,0.19,0.48,1945000,{"date":791,"open":772,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",40.81,39.56,39.8,-0.45,-1.12,1488800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",41.275,41.88,39.91,40.25,-0.78,-1.9,1472300,{"date":808,"open":809,"high":809,"low":710,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",42.040001,41.029999,-0.23,-0.56,1559400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",41.94,42.68,40.78,41.26,-0.57,-1.36,2576100,{"date":824,"open":766,"high":26,"low":720,"close":825,"change":826,"percent_change":138,"volume":827,"transactions":9,"vwap":825},"2026-06-26",41.83,0.54,5608900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":244,"percent_change":427,"volume":834,"transactions":9,"vwap":833},"2026-06-25",41.5,42.07,40.12,41.29,1668000,{"date":836,"open":729,"high":837,"low":496,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",41.67,41.47,1.51,3.78,2246200,{"date":843,"open":844,"high":845,"low":567,"close":625,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":625},"2026-06-23",38.46,40.029999,1.64,4.28,1562700,{"date":850,"open":851,"high":852,"low":486,"close":543,"change":746,"percent_change":747,"volume":853,"transactions":9,"vwap":543},"2026-06-22",38.28,38.89,1234700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",38.55,39.044998,37.85,38.3,0.37,0.98,4276900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":455,"volume":870,"transactions":9,"vwap":868},"2026-06-17",38.029999,38.4,37.835,37.93,-0.08,1485100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":499,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-16",38.62,38.7,37.71,38.0099983,-1.02,1255900,{"date":880,"open":881,"high":882,"low":883,"close":866,"change":869,"percent_change":455,"volume":884,"transactions":9,"vwap":866},"2026-06-15",38.69,38.94,37.79,1145300,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":118,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-12",38.64,37.87,38.48,0.92,627500,{"date":893,"open":894,"high":852,"low":895,"close":896,"change":677,"percent_change":379,"volume":897,"transactions":9,"vwap":896},"2026-06-11",38.060001,37.84,38.13,1840300,{"date":899,"open":900,"high":901,"low":902,"close":567,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":567},"2026-06-10",37.665,38.79,37.645,-0.17,-0.44,2103600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",37.99,38.8,37.53,38.26,0.87,2.33,1639200,{"date":916,"open":917,"high":911,"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":569,"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":487,"high":979,"low":476,"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":858,"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":875,"low":918,"close":910,"change":518,"percent_change":787,"volume":994,"transactions":9,"vwap":910},"2026-05-22",37.25,1061800,{"date":996,"open":997,"high":527,"low":998,"close":999,"change":1000,"percent_change":571,"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":856,"high":881,"low":1034,"close":1035,"change":629,"percent_change":821,"volume":1036,"transactions":9,"vwap":1035},"2026-05-14",37.75,37.83,1278300,{"date":1038,"open":1039,"high":1040,"low":888,"close":1041,"change":518,"percent_change":519,"volume":1042,"transactions":9,"vwap":1041},"2026-05-13",38.2,38.425,38.35,1730500,{"date":1044,"open":627,"high":1045,"low":548,"close":851,"change":812,"percent_change":1046,"volume":1047,"transactions":9,"vwap":851},"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":561,"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":792,"low":526,"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":495,"low":1082,"close":516,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":516},"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":777,"low":972,"close":1097,"change":164,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-01",37.66,2.39,3260200,{"date":1101,"open":454,"high":1102,"low":418,"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":639,"percent_change":118,"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":518,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-24",33.07,33.28,32.76,33.23,0.21,824200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":811,"percent_change":466,"volume":1140,"transactions":9,"vwap":1139},"2026-04-23",33.39,33.62,32.63,33.16,966700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1136,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1136},"2026-04-22",32.48,33.705,32.345,1.16,3.6,1584600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":967,"volume":1156,"transactions":9,"vwap":1154},"2026-04-21",32.46,32.74,32.225,32.23,-0.19,1297300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":263,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-20",32.51,33.2,32.02,32.42,-0.86,894400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":62,"percent_change":840,"volume":1171,"transactions":9,"vwap":1170},"2026-04-17",32.28,32.83,31.74,32.7,1258200,{"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":1137,"low":1183,"close":1184,"change":795,"percent_change":821,"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":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1189},"2026-04-14",31.73,32.97,31.66,1.37,4.34,1274300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":233,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-13",30.29,31.72,30.11,31.6,3.47,1497600,{"date":1203,"open":1170,"high":1130,"low":1204,"close":1205,"change":370,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-10",30.44,30.54,-5.48,2347800,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":860,"percent_change":1146,"volume":1213,"transactions":9,"vwap":1212},"2026-04-09",31.79,32.61,32.31,918300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-08",31.37,32.080002,31.17,31.94,1.47,4.82,1777800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":747,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-07",30.325,30.705,29.85,30.47,0.16,1629300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":722,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",30.22,30.78,29.76,30.42,-0.16,1082900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1228,"change":244,"percent_change":967,"volume":1244,"transactions":9,"vwap":1228},"2026-04-02",29.99,30.565,29.65,2147500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":420,"percent_change":104,"volume":1251,"transactions":9,"vwap":1250},"2026-04-01",30.81,31.255,30.35,30.65,1470500,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-31",29.059999,30.495,30.48,1.7,5.91,2211600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1155,"percent_change":1054,"volume":1266,"transactions":9,"vwap":1265},"2026-03-30",29.135,29.29,28.66,28.78,2282500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-27",29.77,30.1,28.9,28.97,-0.98,-3.27,1438500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":877,"volume":1283,"transactions":9,"vwap":1281},"2026-03-26",30.059999,30.79,29.8,29.95,-0.31,2112400,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1220,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-25",29.030001,30.64,30.26,5.11,2198200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":921,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-24",29.15,29.235,27.68,28.79,-2.04,4222100,{"date":1300,"open":1280,"high":1301,"low":1302,"close":1303,"change":133,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-23",30.69,29.22,29.39,0.31,4058500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-20",30.45,30.651,28.63,29.3,-1.2,-3.93,6782200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":561,"volume":1322,"transactions":9,"vwap":1320},"2026-03-19",30.32,30.99,30,30.5,-0.03,4095400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":90,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-18",31.26,31.92,30.41,30.53,-2.55,4612900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1146,"volume":1338,"transactions":9,"vwap":1336},"2026-03-17",31.15,32.24,30.76,31.33,0.36,3843300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":795,"volume":1346,"transactions":9,"vwap":1344},"2026-03-16",31.47,32.18,30.59,30.97,-0.14,2841000,{"date":1348,"open":1349,"high":1342,"low":1228,"close":1350,"change":253,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-13",30.98,31.11,0.81,13297300,{"date":1354,"open":1319,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",31.5,29.4,30.86,-1.97,-6,6980700,{"date":1362,"open":1363,"high":1364,"low":1334,"close":1168,"change":539,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1168},"2026-03-11",32.98,35.34,-1.53,3578800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-10",32.56,34.11,30.87,33.34,0.74,2.27,4399400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":190,"percent_change":1076,"volume":1382,"transactions":9,"vwap":1381},"2026-03-09",32.12,32.96,31.62,32.6,2782700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-06",31.52,32.35,31.233,32.27,0.22,0.69,2023400,{"date":1393,"open":1394,"high":1395,"low":1371,"close":1396,"change":1397,"percent_change":143,"volume":1398,"transactions":9,"vwap":1396},"2026-03-05",31.57,32.15,32.049999,-0.11,2619500,{"date":1400,"open":1327,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-04",32.39,30.33,32.16,1.29,4.18,2297700,{"date":1408,"open":1190,"high":1210,"low":1409,"close":1371,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1371},"2026-03-03",30.77,-1.11,-3.47,1211800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":211,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-02",32.3,32.905,31.527,31.98,-2.26,1469900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":500,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-27",33.15,33.335,31.55,32.72,-2.94,3428200,{"date":1430,"open":351,"high":200,"low":1431,"close":951,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":951},"2026-02-26",32.38,0.08,0.24,2992600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":944,"volume":1442,"transactions":9,"vwap":1440},"2026-02-25",33.31,33.65,32.73,33.63,0.57,2860500,{"date":1444,"open":1160,"high":1445,"low":1152,"close":1446,"change":314,"percent_change":581,"volume":1447,"transactions":9,"vwap":1446},"2026-02-24",33.32,33.060001,1056600,{"date":1449,"open":312,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1030,"volume":1454,"transactions":9,"vwap":1452},"2026-02-23",33.895,32.49,32.93,-0.96,1255700,{"date":1456,"open":1457,"high":378,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-20",34.61,33.85,33.89,-0.55,-1.6,1511200,{"date":1464,"open":1465,"high":1466,"low":312,"close":1465,"change":1432,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-19",34.44,34.63,0.23,1180800,{"date":1470,"open":1471,"high":252,"low":1472,"close":1473,"change":499,"percent_change":796,"volume":1474,"transactions":9,"vwap":1473},"2026-02-18",34.8,34.02,34.36,2571800,{"date":1476,"open":1457,"high":1477,"low":1478,"close":1114,"change":420,"percent_change":55,"volume":1479,"transactions":9,"vwap":1114},"2026-02-17",35.29,34.52,3351200,{"date":1481,"open":1482,"high":1483,"low":1482,"close":348,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":348},"2026-02-13",33.7,34.815,0.82,2.43,1498400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-12",34.38,34.64,33.37,33.76,-0.32,-0.94,1392300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-11",34.18,34.475,33.46,34.080002,0.62,1.85,1427400,{"date":1506,"open":1507,"high":1508,"low":1423,"close":1500,"change":447,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1500},"2026-02-10",33.55,34.060001,-1.18,817100,{"date":1512,"open":1122,"high":301,"low":1513,"close":1514,"change":245,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-09",33.5,33.86,-1.46,1160300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1473,"change":1522,"percent_change":352,"volume":1523,"transactions":9,"vwap":1473},"2026-02-06",35.0099983,35.45,33.4,-0.09,1629100,{"date":1525,"open":398,"high":1526,"low":1527,"close":1528,"change":379,"percent_change":380,"volume":1529,"transactions":9,"vwap":1528},"2026-02-05",35.58,33.492,34.45,1211100,{"date":1531,"open":289,"high":289,"low":1532,"close":1113,"change":1410,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1113},"2026-02-04",33.98,-3.13,1140100,{"date":1536,"open":1537,"high":1537,"low":311,"close":1520,"change":362,"percent_change":1404,"volume":1538,"transactions":9,"vwap":1520},"2026-02-03",35.56,1358700,{"date":1540,"open":943,"high":1541,"low":1542,"close":280,"change":1543,"percent_change":1029,"volume":1544,"transactions":9,"vwap":280},"2026-02-02",36.029999,34.82,-0.38,1793200,{"date":1546,"open":1466,"high":943,"low":1122,"close":200,"change":159,"percent_change":1547,"volume":1548,"transactions":9,"vwap":200},"2026-01-30",1.93,2009900,{"date":1550,"open":349,"high":1551,"low":1552,"close":1553,"change":390,"percent_change":391,"volume":1554,"transactions":9,"vwap":1553},"2026-01-29",35.47,34.605,34.71,2617700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":418,"change":787,"percent_change":1560,"volume":1561,"transactions":9,"vwap":418},"2026-01-28",34.67,35.064999,34.295,0.55,1776200,{"date":1563,"open":1564,"high":378,"low":1565,"close":330,"change":1146,"percent_change":1566,"volume":1567,"transactions":9,"vwap":330},"2026-01-27",33.58,33.54,3.45,2125200,{"date":1569,"open":1570,"high":359,"low":1571,"close":1564,"change":1083,"percent_change":1503,"volume":1572,"transactions":9,"vwap":1564},"2026-01-26",33.6,33.49,1356900,{"date":1574,"open":1482,"high":1575,"low":1576,"close":1189,"change":820,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1189},"2026-01-23",33.836,32.818,-1.7,1112600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1565,"change":104,"percent_change":1257,"volume":1584,"transactions":9,"vwap":1565},"2026-01-22",32.95,34.049999,32.81,1267600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1363,"change":1590,"percent_change":133,"volume":1591,"transactions":9,"vwap":1363},"2026-01-21",32.91,33.27,32.655,0.03,891700,{"date":1593,"open":1594,"high":1372,"low":1595,"close":1581,"change":767,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1581},"2026-01-20",32.47,31.7,1.26,2000000,{"date":1599,"open":1600,"high":1600,"low":1403,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-16",33.095001,32.54,-0.345,-1.05,2362000,{"date":1606,"open":1570,"high":1607,"low":1426,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-15",33.67,32.885,-0.745,-2.22,1729000,{"date":1613,"open":361,"high":1614,"low":1423,"close":1440,"change":409,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1440},"2026-01-14",34.025002,-1.09,1971100,{"date":1618,"open":1115,"high":1619,"low":1620,"close":1115,"change":812,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1115},"2026-01-13",34.37,33.635,-1.62,1972400,{"date":1624,"open":241,"high":241,"low":1625,"close":408,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":408},"2026-01-12",34.07,-0.88,-2.48,2716500,{"date":1630,"open":1631,"high":243,"low":1492,"close":406,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":406},"2026-01-09",35.52,-0.07,-0.2,2553200,{"date":1636,"open":1637,"high":1097,"low":418,"close":966,"change":1543,"percent_change":410,"volume":1638,"transactions":9,"vwap":966},"2026-01-08",36.82,3943600,{"date":1640,"open":1103,"high":1641,"low":252,"close":1642,"change":1643,"percent_change":731,"volume":1644,"transactions":9,"vwap":1642},"2026-01-07",36.81,35.89,-0.3,2112600,{"date":1646,"open":1647,"high":476,"low":240,"close":273,"change":334,"percent_change":903,"volume":1648,"transactions":9,"vwap":273},"2026-01-06",36.080002,1587500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-05",35.36,36.305,34.53,36.25,0.52,1.46,2008900,{"date":1659,"open":1642,"high":1660,"low":1631,"close":1661,"change":590,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-02",36.21,35.73,-0.42,1200300,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":580,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-31",35.7,36.125,35.88,0.42,910000,{"date":1672,"open":1673,"high":964,"low":1674,"close":1661,"change":369,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1661},"2025-12-30",36.29,35.665,-1.71,833600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":581,"volume":1684,"transactions":9,"vwap":1682},"2025-12-29",36.075001,36.52,35.98,36.35,0.14,1327700,{"date":1686,"open":1687,"high":1688,"low":1681,"close":1660,"change":747,"percent_change":1683,"volume":1689,"transactions":9,"vwap":1660},"2025-12-26",36.17,36.55,941400,{"date":1691,"open":251,"high":1692,"low":1693,"close":1694,"change":1155,"percent_change":629,"volume":1695,"transactions":9,"vwap":1694},"2025-12-24",36.415,35.909,36.16,805700,{"date":1697,"open":1698,"high":1699,"low":259,"close":1682,"change":561,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1682},"2025-12-23",36.32,36.56,-0.27,1270800,{"date":1703,"open":1704,"high":1027,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-22",35.22,35.21,36.45,1.24,3.52,2821500,{"date":1711,"open":1712,"high":958,"low":1713,"close":1705,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1705},"2025-12-19",35.54,35.02,-0.33,-0.93,22632500,{"date":1718,"open":17,"high":465,"low":416,"close":1712,"change":1719,"percent_change":959,"volume":1720,"transactions":9,"vwap":1712},"2025-12-18",-0.41,2043300,{"date":1722,"open":1723,"high":17,"low":1724,"close":435,"change":1441,"percent_change":1725,"volume":1726,"transactions":9,"vwap":435},"2025-12-17",35.635,35.32,1.61,2093100,{"date":1728,"open":1729,"high":1537,"low":1730,"close":200,"change":1229,"percent_change":362,"volume":1731,"transactions":9,"vwap":200},"2025-12-16",35.09,34.91,4479600,{"date":1733,"open":1661,"high":240,"low":1734,"close":1704,"change":143,"percent_change":1453,"volume":1735,"transactions":9,"vwap":1704},"2025-12-15",35.2,3418200,{"date":1737,"open":1738,"high":1739,"low":1712,"close":1537,"change":811,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1537},"2025-12-12",36.3,36.552,-0.64,3979800,{"date":1743,"open":934,"high":1744,"low":229,"close":210,"change":1745,"percent_change":657,"volume":1746,"transactions":9,"vwap":210},"2025-12-11",36.060001,0.34,2443900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1520,"change":812,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1520},"2025-12-10",36.0099983,36.565,35.4,-1.56,2675800,{"date":1755,"open":1027,"high":1756,"low":1681,"close":1749,"change":967,"percent_change":968,"volume":1757,"transactions":9,"vwap":1749},"2025-12-09",37.105,3506500,{"date":1759,"open":1760,"high":525,"low":1761,"close":209,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":209},"2025-12-08",37.72,36.422,1.48,4.21,8299100,{"date":1766,"open":330,"high":1767,"low":1473,"close":1768,"change":1655,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-05",35.305,35.12,1.5,2171700,{"date":1772,"open":1773,"high":282,"low":1513,"close":1774,"change":1775,"percent_change":1257,"volume":1776,"transactions":9,"vwap":1774},"2025-12-04",33.81,34.6,0.58,982700,{"date":1778,"open":1779,"high":1490,"low":1780,"close":1472,"change":746,"percent_change":419,"volume":1781,"transactions":9,"vwap":1472},"2025-12-03",34.2,33.87,1695600,{"date":1783,"open":1115,"high":359,"low":1784,"close":1115,"change":1785,"percent_change":62,"volume":1786,"transactions":9,"vwap":1115},"2025-12-02",33.515,0.4,1180500,{"date":1788,"open":1789,"high":1625,"low":1790,"close":1570,"change":695,"percent_change":695,"volume":1791,"transactions":9,"vwap":1570},"2025-12-01",33.57,33.45,1697100,{"date":1793,"open":1423,"high":1794,"low":1182,"close":1570,"change":639,"percent_change":1337,"volume":1795,"transactions":9,"vwap":1570},"2025-11-28",34.029999,719100,{"date":1797,"open":1160,"high":1513,"low":1175,"close":1798,"change":315,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-26",33.48,1.15,993400,{"date":1802,"open":942,"high":941,"low":1803,"close":1804,"change":639,"percent_change":1337,"volume":1805,"transactions":9,"vwap":1804},"2025-11-25",32.539,33.099998,1569200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1363,"change":1467,"percent_change":739,"volume":1811,"transactions":9,"vwap":1363},"2025-11-24",32.75,33.622,32.315,2075300,{"date":1813,"open":1394,"high":1182,"low":1176,"close":1808,"change":861,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1808},"2025-11-21",3.08,2234100,{"date":1817,"open":1182,"high":1120,"low":1818,"close":1819,"change":731,"percent_change":1329,"volume":1820,"transactions":9,"vwap":1819},"2025-11-20",31.64,31.77,1431000,{"date":1822,"open":1183,"high":1823,"low":1824,"close":1381,"change":1745,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1381},"2025-11-19",32.705,31.56,1.05,1566600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":164,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-18",31.49,32.385,31.21,32.26,2.8,2168800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-17",30.49,31.44,30.08,31.38,0.89,2.92,1756000,{"date":1845,"open":1846,"high":1847,"low":1303,"close":1837,"change":174,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1837},"2025-11-14",29.87,30.865,2.21,1795500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1700,"percent_change":572,"volume":1856,"transactions":9,"vwap":1855},"2025-11-13",29.97,30.74,29.45,29.83,1916700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1270,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1270},"2025-11-12",31.07,31.3,29.96,-0.97,-3.12,1983400,{"date":1866,"open":1867,"high":1333,"low":1868,"close":1859,"change":787,"percent_change":1502,"volume":1869,"transactions":9,"vwap":1859},"2025-11-11",30.75,30.36,2064900,{"date":1871,"open":1872,"high":1873,"low":1287,"close":1874,"change":1875,"percent_change":438,"volume":1876,"transactions":9,"vwap":1874},"2025-11-10",31.32,31.35,30.88,-0.46,1630100,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-07",31.97,30.4,31.34,-0.53,-1.66,1857400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":244,"percent_change":812,"volume":1891,"transactions":9,"vwap":1890},"2025-11-06",32.29,32.419,31.27,31.87,1414600,{"date":1893,"open":1161,"high":1894,"low":1319,"close":1396,"change":747,"percent_change":1229,"volume":1895,"transactions":9,"vwap":1396},"2025-11-05",32.34,2391300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-04",30.71,32.14,30.6,32,0.8,2.56,2902700,{"date":1906,"open":1319,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-03",31.63,29.55,31.2,1.83,6.23,5196200,{"date":1914,"open":1915,"high":1288,"low":1916,"close":1917,"change":1433,"percent_change":1484,"volume":1918,"transactions":9,"vwap":1917},"2025-10-31",29.68,28.76,29.37,3592000,{"date":1920,"open":1319,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-30",30.55,28,29.13,3.89,15.41,10663300,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":190,"percent_change":1092,"volume":1932,"transactions":9,"vwap":1931},"2025-10-29",24.74,25.33,25.24,2562000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":314,"percent_change":1655,"volume":1939,"transactions":9,"vwap":1938},"2025-10-28",24.72,25.235,24.28,24.91,1462700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":571,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-27",25.21,25.34,24.66,24.78,-1.39,1061700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":590,"percent_change":967,"volume":1954,"transactions":9,"vwap":1953},"2025-10-24",25.35,25.472,25.037001,25.13,800700,{"date":1956,"open":1957,"high":1958,"low":1935,"close":1959,"change":315,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-23",25.049999,25.355,25.28,1.53,940700,{"date":1963,"open":1964,"high":1938,"low":1965,"close":1966,"change":1351,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-22",24.07,24.030001,24.9,3.36,1303000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1633,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-21",24.25,24.56,23.99,24.09,-0.82,2550500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1155,"percent_change":804,"volume":1983,"transactions":9,"vwap":1982},"2025-10-20",24.6,24.65,23.72,24.29,1131600,{"date":1985,"open":1986,"high":1987,"low":1973,"close":1988,"change":455,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-17",24.46,24.97,24.48,-0.85,1418100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":245,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-16",25.46,25.49,24.53,24.69,-1.98,1092100,{"date":2000,"open":2001,"high":1943,"low":2002,"close":2003,"change":283,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-15",24.79,24.54,25.19,2.65,2253700,{"date":2007,"open":1981,"high":2008,"low":2009,"close":2002,"change":159,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2002},"2025-10-14",24.82,23.67,2.81,2306300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":133,"percent_change":315,"volume":2018,"transactions":9,"vwap":2017},"2025-10-13",23.64,24.125,23.55,23.87,886000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":409,"percent_change":1365,"volume":2025,"transactions":9,"vwap":2024},"2025-10-10",24.15,24.3,22.95,23.78,973400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2021,"change":1432,"percent_change":190,"volume":2031,"transactions":9,"vwap":2021},"2025-10-09",24.12,24.405,23.995,968500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1964,"change":118,"percent_change":1762,"volume":2037,"transactions":9,"vwap":1964},"2025-10-08",23.94,24.335,23.525,1503900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1981,"change":128,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1981},"2025-10-07",22.79,23.73,22.78,4.36,1421000,{"date":2046,"open":2047,"high":2048,"low":27,"close":2049,"change":904,"percent_change":805,"volume":2050,"transactions":9,"vwap":2049},"2025-10-06",23.08,23.34,22.73,1323400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1522,"percent_change":499,"volume":2057,"transactions":9,"vwap":2056},"2025-10-03",23.45,23.545,22.84,23.17,1167200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1633,"percent_change":1989,"volume":2064,"transactions":9,"vwap":2063},"2025-10-02",23.41,23.51,22.96,23.26,1702900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-01",23.93,24.13,23.16,23.46,-0.65,-2.7,1508900,{"date":2075,"open":2076,"high":2077,"low":1981,"close":2078,"change":2079,"percent_change":677,"volume":2080,"transactions":9,"vwap":2078},"2025-09-30",24.17,24.31,24.11,0.01,2118200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":519,"percent_change":989,"volume":2087,"transactions":9,"vwap":2086},"2025-09-29",23.8,24.427,23.57,24.1,1425700,{"date":2089,"open":2047,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-26",24.408,23.014999,23.92,1.11,4.87,2814000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":560,"percent_change":244,"volume":2102,"transactions":9,"vwap":2101},"2025-09-25",22.82,23.18,22.635,22.81,2201100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":143,"percent_change":438,"volume":2109,"transactions":9,"vwap":2108},"2025-09-24",23.24,23.28,22.555,22.85,2228700,{"date":2111,"open":2112,"high":2113,"low":2042,"close":2114,"change":869,"percent_change":143,"volume":2115,"transactions":9,"vwap":2114},"2025-09-23",23.030001,23.82,23.19,1219800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-22",22.425,23.33,22.3,23.27,0.76,3.38,1547800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1543,"percent_change":1883,"volume":2131,"transactions":9,"vwap":2130},"2025-09-19",22.935,23.07,22.33,22.51,11428300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":869,"percent_change":571,"volume":2138,"transactions":9,"vwap":2137},"2025-09-18",22.45,23.1,22.22,22.89,1985300,{"date":2140,"open":2137,"high":2141,"low":2049,"close":2142,"change":169,"percent_change":164,"volume":2143,"transactions":9,"vwap":2142},"2025-09-17",23.335,22.97,1614600,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-16",23.2,22.27,22.77,-0.425,-1.83,1593700,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":334,"volume":2158,"transactions":9,"vwap":2156},"2025-09-15",23.63,22.465,23.195,-0.015,1436000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-12",23.52,23.75,23.059999,23.21,-0.67,-2.81,1599400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":539,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-11",24.63,24.64,23.724,23.88,-2.09,1883000,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":1700,"percent_change":1615,"volume":2181,"transactions":9,"vwap":2180},"2025-09-10",24.7,24.36,24.39,3093900,{"date":2183,"open":2184,"high":2185,"low":2022,"close":1944,"change":869,"percent_change":1493,"volume":2186,"transactions":9,"vwap":1944},"2025-09-09",24.81,24.83,1308500,{"date":2188,"open":68,"high":2189,"low":2002,"close":1929,"change":91,"percent_change":1453,"volume":2190,"transactions":9,"vwap":1929},"2025-09-08",25.1,2849200,{"date":2192,"open":2193,"high":68,"low":2194,"close":2195,"change":253,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-05",24.73,24.47,24.98,1.01,3444500,{"date":2199,"open":2008,"high":2195,"low":1979,"close":2193,"change":419,"percent_change":1433,"volume":2200,"transactions":9,"vwap":2193},"2025-09-04",1591800,{"date":2202,"open":2203,"high":1987,"low":2002,"close":2204,"change":518,"percent_change":21,"volume":2205,"transactions":9,"vwap":2204},"2025-09-03",24.58,24.67,2254900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":1979,"change":380,"percent_change":1092,"volume":2211,"transactions":9,"vwap":1979},"2025-09-02",24.41,24.645,24.059999,1604000,{"date":2213,"open":2214,"high":2022,"low":2215,"close":1937,"change":1785,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1937},"2025-08-29",23.89,23.59,1.68,1740900,{"date":2219,"open":2179,"high":1986,"low":2220,"close":2173,"change":2221,"percent_change":1358,"volume":2222,"transactions":9,"vwap":2173},"2025-08-28",23.83,-0.48,1371000,{"date":2224,"open":1966,"high":68,"low":2225,"close":2179,"change":561,"percent_change":1719,"volume":2226,"transactions":9,"vwap":2179},"2025-08-27",24.255,2041000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":1986,"change":362,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1986},"2025-08-26",24.01,24.52,23.32,1.87,2733200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2229,"change":1282,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2229},"2025-08-25",24.44,24.655,23.7,-1.27,1667300,{"date":2242,"open":2076,"high":2171,"low":1965,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-22",24.32,0.27,1.12,2705400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":561,"percent_change":1719,"volume":2253,"transactions":9,"vwap":2252},"2025-08-21",24.02,24.205,23.66,24.049999,1694800,{"date":2255,"open":2256,"high":2257,"low":2135,"close":2021,"change":159,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2021},"2025-08-20",23.3,24.235,2.85,2273700,{"date":2261,"open":2262,"high":2263,"low":2047,"close":2264,"change":419,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-19",23.36,23.763,23.48,0.26,3332800,{"date":2268,"open":2085,"high":2269,"low":2270,"close":2271,"change":560,"percent_change":903,"volume":2272,"transactions":9,"vwap":2271},"2025-08-18",23.84,23.4,23.42,2985800,{"date":2274,"open":2056,"high":2054,"low":2023,"close":2070,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2070},"2025-08-15",0.29,1.25,1559800,{"date":2279,"open":2049,"high":2280,"low":2281,"close":2056,"change":169,"percent_change":912,"volume":2282,"transactions":9,"vwap":2056},"2025-08-14",23.345,22.48,1354900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2142,"change":314,"percent_change":1441,"volume":2288,"transactions":9,"vwap":2142},"2025-08-13",23.29,23.43,22.66,1879300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2055,"change":1560,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2055},"2025-08-12",22.26,23.155,22.25,2.47,2565300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2275,"percent_change":1092,"volume":2302,"transactions":9,"vwap":2301},"2025-08-11",22,22.57,21.83,22.29,2103200,{"date":2304,"open":2305,"high":2134,"low":2306,"close":2298,"change":722,"percent_change":811,"volume":2307,"transactions":9,"vwap":2298},"2025-08-08",22.16,21.88,2193000,{"date":2309,"open":2129,"high":2129,"low":2310,"close":2311,"change":747,"percent_change":1467,"volume":2312,"transactions":9,"vwap":2311},"2025-08-07",21.69,22.049999,4118700,{"date":2314,"open":2298,"high":2315,"low":2316,"close":2298,"change":169,"percent_change":890,"volume":2317,"transactions":9,"vwap":2298},"2025-08-06",22.059999,21.48,3496500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1775,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-05",21.38,21.95,21.16,21.8,2.73,5185400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":420,"percent_change":1351,"volume":2332,"transactions":9,"vwap":2331},"2025-08-04",21.040001,21.49,20.665,21.22,3899800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1763,"volume":2340,"transactions":9,"vwap":2338},"2025-08-01",20.2,21.09,19.75,21.049999,0.85,5589100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2335,"change":1833,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2335},"2025-07-31",20.865,21.01,19.31,16.09,24098600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2350,"change":639,"percent_change":1390,"volume":2353,"transactions":9,"vwap":2350},"2025-07-30",17.4,17.7,17.1,8828200,{"date":2355,"open":2352,"high":2356,"low":2357,"close":2358,"change":787,"percent_change":2093,"volume":2359,"transactions":9,"vwap":2358},"2025-07-29",17.54,16.99,17.28,1787100,{"date":2361,"open":2362,"high":2358,"low":2363,"close":2362,"change":722,"percent_change":222,"volume":2364,"transactions":9,"vwap":2362},"2025-07-28",17.09,16.69,3559800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":190,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-25",16.85,17.25,16.83,17.14,1.96,5044300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2375,"change":1345,"percent_change":731,"volume":2378,"transactions":9,"vwap":2375},"2025-07-24",16.81,17.11,16.59,2680500,{"date":2380,"open":2381,"high":2357,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-23",16.32,16.13,16.95,0.77,4.76,4944300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1775,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-22",16.36,16.62,15.91,16.18,3.72,3766100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1719,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-21",15.87,15.985,15.55,15.6,-2.56,1186100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":590,"percent_change":1715,"volume":2409,"transactions":9,"vwap":2408},"2025-07-18",16.19,16.335,15.975,16.01,1540600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":104,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-17",15.5,16.33,15.48,16.16,3.59,2125300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2400,"change":1389,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2400},"2025-07-16",15.29,15.66,15,1.43,1748500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":91,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-15",15.64,15.68,15.34,15.38,-1.54,955900,{"date":2434,"open":2435,"high":2391,"low":2436,"close":2437,"change":580,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-14",15.51,15.47,15.62,0.97,1511000,{"date":2441,"open":2442,"high":2412,"low":2443,"close":2436,"change":2444,"percent_change":283,"volume":2445,"transactions":9,"vwap":2436},"2025-07-11",15.28,15.24,0.1,1027400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1467,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-10",15.17,15.39,15.03,15.37,1.52,1093100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2456,"change":1321,"percent_change":1633,"volume":2459,"transactions":9,"vwap":2456},"2025-07-09",15.14,15.25,14.93,1167300,{"date":2461,"open":2435,"high":2462,"low":2463,"close":2448,"change":1543,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2448},"2025-07-08",15.61,15.1,-2.44,1255600,{"date":2467,"open":1925,"high":2468,"low":74,"close":2399,"change":1683,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2399},"2025-07-07",15.88,0.91,1663000,{"date":2472,"open":2430,"high":2473,"low":2474,"close":1925,"change":2079,"percent_change":419,"volume":2475,"transactions":9,"vwap":1925},"2025-07-03",15.58,15.19,2981700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1373,"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":869,"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":529,"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":2265,"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":560,"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":1155,"percent_change":821,"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":1321,"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":427,"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":529,"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":1719,"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":2275,"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":560,"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":2244,"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":1321,"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":2265,"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":1740,"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":788,"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":869,"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":447,"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":860,"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":747,"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":869,"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":590,"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":91,"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":1745,"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":2244,"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":677,"percent_change":1337,"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":1237,"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":590,"percent_change":540,"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":2265,"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":2444,"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":1633,"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":869,"percent_change":2165,"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":2393,"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":677,"percent_change":118,"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":91,"percent_change":1297,"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":519,"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":2079,"percent_change":133,"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":1902,"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":138,"percent_change":2525,"volume":2797,"transactions":9,"vwap":2787},"2025-04-24",10.4,10.92,10.21,1323500,{"date":183,"open":2799,"high":2800,"low":179,"close":2800,"change":55,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},8.96,9.45,5.47,863200]