[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEAM":3,"homepage-market-summary":31,"stock-historical-BEAM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BEAM","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},"Beam Therapeutics Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Beam Therapeutics Inc is a biotechnology company committed to creating a new class of precision genetic medicines based on its proprietary base editing technology, with a vision of providing lifelong cures to patients suffering from serious diseases. The company is focused on its programs in the hematology and genetic disease portfolios, which comprise different product candidates in its pipeline, such as BEAM-101, which is being developed to target Sickle Cell Disease, BEAM-302, a liver-targeting lipid nanoparticle, being developed to target Alpha-1 antitrypsin deficiency, and other drug candidates including BEAM-302, BEAM-103 & 104. The company operates and manages its business in one operating segment, United States.","540","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},24.5,25,25.48,24.21,24.39,0.11,0.45,1496380.994021,21513,24.531,38.26,20.23,2068039.1891504303,23.7,1673,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",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":17,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},15.35,2145093,782958936.476758,28.07,"2025-04-22",[182,183,193,204,214,225,235,242,253,264,275,285,296,307,318,328,337,346,356,367,377,388,399,410,418,429,439,450,461,470,479,490,501,512,522,533,544,554,564,574,585,594,604,613,623,633,643,654,663,672,683,691,701,710,720,728,736,744,753,762,770,779,787,795,804,812,819,828,836,845,854,862,871,878,887,896,905,912,918,926,934,943,951,959,966,974,983,992,999,1007,1016,1025,1032,1040,1045,1052,1061,1070,1079,1085,1093,1101,1107,1115,1124,1133,1141,1147,1154,1161,1169,1178,1185,1194,1200,1208,1216,1223,1229,1237,1245,1252,1258,1265,1273,1280,1287,1294,1299,1307,1314,1322,1331,1340,1346,1352,1360,1368,1377,1386,1393,1399,1406,1414,1421,1428,1434,1439,1447,1454,1458,1466,1473,1482,1489,1495,1499,1506,1513,1518,1526,1532,1540,1547,1554,1562,1569,1577,1581,1588,1596,1602,1607,1611,1619,1628,1636,1641,1648,1654,1662,1671,1678,1685,1693,1701,1705,1713,1721,1727,1734,1741,1745,1749,1753,1758,1765,1769,1777,1784,1791,1797,1803,1807,1814,1821,1826,1834,1842,1849,1856,1864,1868,1873,1881,1888,1897,1904,1912,1919,1926,1933,1941,1947,1955,1963,1969,1976,1984,1991,1999,2006,2011,2018,2022,2029,2034,2041,2049,2054,2061,2067,2074,2080,2086,2093,2098,2103,2110,2116,2120,2126,2132,2138,2144,2150,2157,2165,2171,2178,2183,2190,2197,2203,2212,2220,2228,2236,2244,2253,2261,2269,2278,2287,2295,2303,2310,2317,2324,2331,2338,2345,2353,2361,2370,2377,2384,2391,2398,2407,2415,2423,2431,2439,2447,2455,2462,2468,2474,2482,2489,2496,2504,2513,2520,2527,2535,2541,2549,2556,2561,2568,2575,2584,2591,2598,2605,2612,2616,2623,2630,2638,2645,2652,2658,2665,2671,2676,2680,2685,2693,2701,2707,2716,2720,2726,2733,2739,2746,2753,2758,2762,2766,2772,2779,2784,2792,2799,2804,2808,2814,2822,2827,2834,2842,2851,2857,2864,2870,2876,2881,2888,2895,2900,2905],{"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",24.24,24.98,23.955,-0.06,-0.25,1695437.953566,23358,24.5423,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",24.79,25.2,24.41,24.45,-0.07,-0.29,1559294.197416,20561,24.6423,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",23.88,24.76,24.52,0.29,1.2,1637524.258089,24064,24.3421,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",24.02,24.66,23.44,24.23,-0.04,-0.16,1274361.855356,22311,24.1792,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.97,23.75,24.27,-0.39,-1.58,1220808.424458,20655,24.3133,{"date":236,"open":206,"high":237,"low":238,"close":217,"change":209,"percent_change":61,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.81,23.16,2284237.420223,30358,24.1595,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",25.75,26.24,24.22,24.37,-1.56,-6.02,1899920.957027,28129,24.8118,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",25.62,26.5,25.07,25.93,0.67,2.65,1988519.275396,27483,25.9391,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",25.45,25.66,24.83,25.26,0.31,1.24,1703948.162098,25439,25.1614,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":117,"volume":282,"transactions":283,"vwap":284},"2026-09-18",24.92,25.18,24.26,24.95,0.28,2288333.009277,21999,24.8046,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",24.28,25.4999,24.05,24.67,1.57,6.8,2429235.825045,34373,24.7791,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",23.41,23.65,22.67,23.1,-0.12,-0.52,1821040.745478,23259,23.0992,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",23.82,23.84,22.86,23.22,-0.9,-3.73,2468018.385087,25747,23.1752,{"date":319,"open":216,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",24.9299,23.99,24.12,0.13,0.54,1455386.611085,22687,24.3783,{"date":329,"open":330,"high":331,"low":332,"close":321,"change":333,"percent_change":248,"volume":334,"transactions":335,"vwap":336},"2026-09-11",24.64,24.7599,23.95,-0.38,1194448.927793,18002,24.1923,{"date":338,"open":207,"high":339,"low":340,"close":247,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",24.89,23.98,-0.805,-3.2,1980337.804283,26014,24.3465,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",26.7,25.11,25.175,-1.655,-6.17,2846816.715442,40349,25.561,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",26.76,27.3,25.035,26.83,-2.83,-9.54,6178643.712937,71002,26.4314,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",28.91,29.97,29.66,0.2,0.68,1183164.953484,17441,29.6509,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",29.49,29.65,28.02,29.46,0.17,0.58,1271298.556674,20335,29.0019,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",29.27,30.1776,28.23,29.29,0.27,0.93,1288605.292375,20802,28.9769,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",28.82,29.5588,28.7,29.02,-0.41,-1.39,889435.42252,17517,29.1549,{"date":411,"open":401,"high":412,"low":413,"close":414,"change":21,"percent_change":147,"volume":415,"transactions":416,"vwap":417},"2026-08-31",29.82,28.33,29.43,1308774.236103,19394,29.2381,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",29.527,30.5,29.01,29.32,-1.16,-3.81,1330604.48908,22155,29.5,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":209,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",30.14,30.82,29.72,30.48,0.96,1270908.648971,17006,30.488,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",30.96,31.015,29.76,30.19,-0.84,-2.71,1392064.215459,19183,30.209,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",28.94,31.48,28.78,31.03,2.7,9.53,2188665.831202,23875,30.8092,{"date":462,"open":463,"high":464,"low":392,"close":413,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",29.25,29.35,-1.43,-4.81,1245306.005384,20591,28.5687,{"date":471,"open":472,"high":421,"low":473,"close":443,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",28.74,28.61,1.37,4.83,2460970.42844,32361,29.6063,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",28.08,29.1,26.98,28.39,-0.68,-2.34,2317878.710377,29140,27.9997,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",28.41,29.16,27.64,29.07,2.5,9.41,3058204.143789,38300,28.6139,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",26.18,26.93,26,26.57,-0.53,-1.96,1187180.244335,21448,26.3999,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":152,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",26.52,27.24,26.4,27.1,1.31,1437900.436957,19211,27.061,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",26.64,26.88,25.71,26.75,0.24,0.91,1227394.32606,19053,26.3522,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",27.26,27.4888,26.26,26.51,-0.2,-0.75,1969336.570772,21332,26.607,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":303,"volume":551,"transactions":552,"vwap":553},"2026-08-12",27,27.31,26.62,26.71,-0.14,1459256.817465,16815,26.8325,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":231,"volume":561,"transactions":562,"vwap":563},"2026-08-11",27.45,27.565,26.53,26.85,-0.43,1327725.236159,20530,26.912,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":539,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",27.46,27.95,27.11,27.28,-0.73,1252222.866126,18428,27.3362,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",27.71,28.35,27.13,27.48,0.23,0.84,1322929.309734,22231,27.5369,{"date":586,"open":549,"high":587,"low":588,"close":589,"change":590,"percent_change":137,"volume":591,"transactions":592,"vwap":593},"2026-08-06",27.99,26.56,27.25,0.18,1165813.423119,18871,27.2888,{"date":595,"open":596,"high":597,"low":548,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",28.42,28.47,27.07,-1.28,-4.51,2054351.318728,30030,27.265,{"date":605,"open":606,"high":596,"low":607,"close":577,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",26.73,26.42,2.44,9.42,2146471.690752,33215,27.7719,{"date":614,"open":615,"high":616,"low":290,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",25.545,26.25,25.91,0.39,1.53,1292656.302559,22738,25.8189,{"date":624,"open":361,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",26.933,25.3563,25.52,-0.97,-3.66,1067690.363003,22966,25.6249,{"date":634,"open":635,"high":514,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",26.03,25.37,26.49,0.47,1.81,1449011.760874,20536,25.9898,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",26.19,27.02,25.65,26.02,-0.27,-1.03,1561469.746929,23972,26.251,{"date":655,"open":17,"high":656,"low":290,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",26.3,26.29,1.22,4.87,2295267.875242,30284,25.5894,{"date":664,"open":665,"high":666,"low":667,"close":257,"change":668,"percent_change":302,"volume":669,"transactions":670,"vwap":671},"2026-07-27",25.448,26.105,25.04,-0.03,1818220.251042,20995,25.3853,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",26.22,26.41,24.85,25.1,-0.81,-3.13,1806932.76995,26737,25.3139,{"date":684,"open":505,"high":685,"low":686,"close":617,"change":570,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",26.655,25.68,-2.74,2956495.836066,31371,25.9931,{"date":692,"open":693,"high":694,"low":695,"close":524,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",26.92,27.17,26.47,-0.65,-2.38,1545437.632992,21680,26.7135,{"date":702,"open":256,"high":703,"low":704,"close":705,"change":435,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",27.77,26.1,27.29,3.65,1854704.621329,23834,27.15,{"date":711,"open":712,"high":713,"low":645,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",27.75,28.13,26.33,-1.2,-4.36,2767990.90863,28126,26.5482,{"date":721,"open":722,"high":723,"low":517,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",27.37,28.51,27.53,-0.86,-3.03,1912900,{"date":729,"open":730,"high":731,"low":732,"close":484,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":484},"2026-07-16",30.11,30.25,27.92,-2.45,-7.94,4194300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":221,"volume":743,"transactions":9,"vwap":741},"2026-07-15",30.54,31.3,30.15,30.84,-0.05,1394900,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-14",31.39,31.55,29.9,30.89,-0.11,-0.35,2008600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-13",31.69,32.19,30.78,31,-1.68,-5.14,2862300,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",35.64,31.34,32.68,-3.14,-8.77,2834100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",36.65,37.78,35.315,35.82,-1.06,-2.87,2508800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":687,"volume":786,"transactions":9,"vwap":784},"2026-07-08",36.434,37.435,35,36.88,-1.04,3931100,{"date":788,"open":789,"high":26,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",36.615,34.402,37.92,2.6,7.36,3941700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",34.82,37.3,33.73,35.32,0.53,1.52,2404200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":518,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-02",33.82,35.74,33.635,34.79,3.91,2315500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":445,"percent_change":733,"volume":818,"transactions":9,"vwap":817},"2026-07-01",34.64,35.81,32.84,33.48,2167700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",34.85,36.060001,33.621,34.32,-0.63,-1.8,1672400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":127,"volume":835,"transactions":9,"vwap":833},"2026-06-29",35.0060005,36.75,34.5,34.95,0.14,2894400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",33.64,35.95,33.3,34.81,0.88,2.59,4788400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",34.12,35.5,33.21,33.93,0.03,0.09,2156700,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",33.51,36,33.9,0.7,2.11,3037800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",35.26,36.67,32.79,33.2,-2.33,-6.56,3604500,{"date":872,"open":873,"high":784,"low":797,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",34.905,35.53,1.39,4.07,2603300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",33.58,34.35,32.66,34.14,1.66,5.11,3509500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",31.049999,34.19,30.91,32.48,1.49,4.81,2174700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",31.12,31.72,30.23,30.99,-0.13,-0.42,1205300,{"date":906,"open":907,"high":908,"low":482,"close":898,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":898},"2026-06-15",29.74,31.22,2.09,7.2,2904500,{"date":913,"open":382,"high":421,"low":914,"close":915,"change":333,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-12",28.67,29.030001,-1.29,1587600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":649,"volume":925,"transactions":9,"vwap":923},"2026-06-11",29.75,29.995,28.72,29.41,-0.08,1931600,{"date":927,"open":928,"high":929,"low":930,"close":379,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":379},"2026-06-10",30.18,31.5,29.435,-0.98,-3.22,1528900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",30.8,31.33,28.99,30.47,0.69,2.32,1571800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":147,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-08",30.01,30.12,29.13,29.78,1.29,1311600,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",32.565,28.64,29.4,-3.44,-10.48,2365700,{"date":960,"open":748,"high":961,"low":962,"close":816,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":816},"2026-06-04",34.02,29.8,3.29,11.13,4393800,{"date":967,"open":968,"high":380,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",28.71,28.3,29.55,0.59,2.04,1155300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",30.34,30.478,28.8,28.96,-2.18,-7,1771000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",32.17,32.45,30.6,31.14,-1.79,-5.44,1648000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":323,"percent_change":127,"volume":998,"transactions":9,"vwap":997},"2026-05-29",32.75,33.677,32.12,32.93,1793900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":529,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",31.77,33.39,31.413,32.8,2.85,1799500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",30.040001,33.15,30.030001,31.89,2.1,7.05,2728500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",29.14,30.26,28.81,29.79,1.15,4.02,1411500,{"date":1026,"open":1027,"high":1018,"low":1028,"close":954,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":954},"2026-05-22",27.695,27.63,0.97,3.51,1327200,{"date":1033,"open":657,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",27.78,26.040001,27.67,0.56,2.07,1980600,{"date":1041,"open":524,"high":1042,"low":538,"close":568,"change":132,"percent_change":1043,"volume":1044,"transactions":9,"vwap":568},"2026-05-20",27.54,2.96,2137200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":714,"change":1050,"percent_change":989,"volume":1051,"transactions":9,"vwap":714},"2026-05-19",26.65,26.79,25.87,-0.48,1488000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-18",27.98,28.75,26.43,26.81,-1.12,-4.01,2002900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",28.73,29.34,27.73,27.93,-1.6,-5.42,2010400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-14",31.93,32.115,29.115,29.53,-2.32,-7.28,2424200,{"date":1080,"open":758,"high":1081,"low":758,"close":1082,"change":394,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",32.53,31.85,0.85,2823600,{"date":1086,"open":1087,"high":1001,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",31.575,30.52,31.58,-0.17,-0.54,1438500,{"date":1094,"open":994,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",34.375,31.67,31.75,-0.57,-1.76,2410400,{"date":1102,"open":1103,"high":1104,"low":891,"close":1105,"change":1083,"percent_change":456,"volume":1106,"transactions":9,"vwap":1105},"2026-05-08",31.71,32.47,32.32,2853200,{"date":1108,"open":899,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-07",32.49,30.375,31.47,-0.87,-2.69,1756900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",29.11,32.375,28.88,32.34,3.44,11.9,2187800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",30.67,31.24,28.5,28.9,-1.18,-3.92,2053500,{"date":1134,"open":1135,"high":1072,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-04",30.675,29.95,30.08,-0.62,-2.02,2165300,{"date":1142,"open":730,"high":1143,"low":748,"close":1144,"change":1145,"percent_change":658,"volume":1146,"transactions":9,"vwap":1144},"2026-05-01",31.29,30.7,0.37,1462200,{"date":1148,"open":1149,"high":758,"low":428,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",29.51,30.33,0.95,3.23,1435600,{"date":1155,"open":1011,"high":1156,"low":1157,"close":1158,"change":1130,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-29",30.39,28.69,29.38,-3.86,1753400,{"date":1162,"open":452,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",30.92,28.63,30.56,1.395,4.78,2472600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-27",27.43,31.53,27.34,29.165,2.055,7.58,3153800,{"date":1179,"open":1180,"high":1181,"low":517,"close":568,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":568},"2026-04-24",30.17,30.58,-3.05,-10.11,4714200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-23",31.76,32.15,29.67,30.16,-1.53,-4.83,2694600,{"date":1195,"open":739,"high":1196,"low":1197,"close":755,"change":47,"percent_change":1198,"volume":1199,"transactions":9,"vwap":755},"2026-04-22",31.994,31.01,3.26,1665300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1067,"volume":1207,"transactions":9,"vwap":1205},"2026-04-21",31.040001,31.42,30.43,30.69,-0.5,1748000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":539,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-20",30.94,31.46,30.611,31.19,-0.64,1257800,{"date":1217,"open":1218,"high":892,"low":1219,"close":746,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":746},"2026-04-17",31.64,31.21,1.06,3.49,1944400,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1150,"change":751,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1150},"2026-04-16",30.97,29.59,-1.14,1712800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":147,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-15",30.32,31.36,29.865,30.68,1.25,1847600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":127,"volume":1244,"transactions":9,"vwap":1242},"2026-04-14",31.07,31.54,30.07,30.3,0.12,2191600,{"date":1246,"open":1247,"high":1165,"low":1248,"close":928,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":928},"2026-04-13",27.6,27.469,2.75,10.03,3345800,{"date":1253,"open":637,"high":579,"low":1254,"close":1171,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1171},"2026-04-10",25.79,1.1,4.18,2004100,{"date":1259,"open":1260,"high":1261,"low":196,"close":714,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":714},"2026-04-09",25.33,26.695,0.89,3.5,2011100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1151,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-08",25.92,26.36,24.65,25.44,3.88,1852700,{"date":1274,"open":219,"high":1275,"low":218,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-07",24.665,24.49,0.26,1.07,1897100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":219,"change":560,"percent_change":1285,"volume":1286,"transactions":9,"vwap":219},"2026-04-06",24.685,25.12,24.11,-1.74,1298400,{"date":1288,"open":1289,"high":1290,"low":1289,"close":217,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":217},"2026-04-02",23.52,24.99,0.44,1.82,1853900,{"date":1295,"open":216,"high":1296,"low":216,"close":246,"change":618,"percent_change":1297,"volume":1298,"transactions":9,"vwap":246},"2026-04-01",25.3,1.64,2092400,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",22.3,24.2,23.83,1.93,8.81,2393500,{"date":1308,"open":1301,"high":1309,"low":1310,"close":1311,"change":200,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",22.77,21.63,21.9,-1.31,2264400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":465,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-27",23.46,23.79,21.97,22.19,-6.05,2631200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-26",23.15,24.595,22.761,23.62,0.5,2.16,2295500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-25",24.4,25.34,23.065001,23.12,-0.83,-3.47,5332700,{"date":1341,"open":1342,"high":1342,"low":1327,"close":332,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":332},"2026-03-24",24.73,-1.22,-4.85,1588800,{"date":1347,"open":1334,"high":1348,"low":227,"close":1349,"change":324,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-23",25.76,25.17,2.19,1295200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1091,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-20",25.059999,25.82,24.6,24.63,-2.15,3102300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1349,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1349},"2026-03-19",24.86,25.98,24.57,-0.15,-0.59,1406800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-18",25.5,25.89,25.22,25.32,-0.51,-1.97,1686100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-17",25.38,25.99,25.29,25.83,0.34,1.33,1336700,{"date":1387,"open":1388,"high":1389,"low":18,"close":1390,"change":1391,"percent_change":518,"volume":1392,"transactions":9,"vwap":1390},"2026-03-16",25.69,26.32,25.49,0.33,1474600,{"date":1394,"open":505,"high":1395,"low":1396,"close":1397,"change":560,"percent_change":759,"volume":1398,"transactions":9,"vwap":1397},"2026-03-13",26.23,24.75,25.16,1664400,{"date":1400,"open":1401,"high":1382,"low":1356,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-12",25.27,25.59,-0.49,-1.88,2684600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-11",25.88,26.46,24.96,26.08,0,1393800,{"date":1415,"open":1416,"high":1036,"low":1417,"close":1411,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1411},"2026-03-10",27.4,25.94,-1.54,-5.58,1341100,{"date":1422,"open":1423,"high":732,"low":1424,"close":1425,"change":1426,"percent_change":876,"volume":1427,"transactions":9,"vwap":1425},"2026-03-09",26.059999,25.84,27.62,1.08,1243600,{"date":1429,"open":1356,"high":1430,"low":1356,"close":1431,"change":89,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-06",26.955,26.54,4,1608300,{"date":1435,"open":549,"high":1436,"low":1270,"close":627,"change":1437,"percent_change":981,"volume":1438,"transactions":9,"vwap":627},"2026-03-05",27.12,-1.92,2090800,{"date":1440,"open":1441,"high":1442,"low":685,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-04",27.775,28.26,27.44,0.22,0.81,2232200,{"date":1448,"open":694,"high":1449,"low":348,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-03",28.29,27.22,-1.47,-5.12,2886300,{"date":1455,"open":569,"high":979,"low":1456,"close":1157,"change":580,"percent_change":1445,"volume":1457,"transactions":9,"vwap":1157},"2026-03-02",26.96,3329700,{"date":1459,"open":454,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-27",28.84,27.57,28.46,-0.46,-1.59,1675000,{"date":1467,"open":1468,"high":1469,"low":481,"close":1470,"change":1471,"percent_change":868,"volume":1472,"transactions":9,"vwap":1470},"2026-02-26",29.545,29.63,28.92,-0.69,3041900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-25",33,34.2,29.52,29.61,-2.68,-8.3,2122900,{"date":1483,"open":920,"high":1484,"low":1149,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-24",32.83,32.29,3.96,13.98,3748200,{"date":1490,"open":1491,"high":577,"low":1492,"close":413,"change":159,"percent_change":1493,"volume":1494,"transactions":9,"vwap":413},"2026-02-23",27.32,27.059999,2.68,983700,{"date":1496,"open":1128,"high":1128,"low":1057,"close":1497,"change":200,"percent_change":785,"volume":1498,"transactions":9,"vwap":1497},"2026-02-20",27.59,1170300,{"date":1500,"open":1501,"high":1502,"low":527,"close":1503,"change":142,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-19",27.42,27.91,27.88,1.16,1180300,{"date":1507,"open":1508,"high":1509,"low":1450,"close":1510,"change":1511,"percent_change":122,"volume":1512,"transactions":9,"vwap":1510},"2026-02-18",27.5,28.255,27.56,0.07,1263200,{"date":1514,"open":1510,"high":481,"low":1515,"close":1516,"change":560,"percent_change":1418,"volume":1517,"transactions":9,"vwap":1516},"2026-02-17",26.2,27.49,1239700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":732,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":732},"2026-02-13",27.65,29.26,27.33,0.99,3.68,1834200,{"date":1527,"open":1528,"high":646,"low":1388,"close":504,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":504},"2026-02-12",26.09,0.94,3.62,2049600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1380,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1380},"2026-02-11",26.97,27.2,25.23,-0.96,-3.56,1503500,{"date":1541,"open":1416,"high":1542,"low":358,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-10",27.86,26.95,-0.33,-1.21,1476700,{"date":1548,"open":1549,"high":1522,"low":1550,"close":569,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":569},"2026-02-09",26.45,25.785,0.76,2.87,1079100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":514,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":514},"2026-02-06",25.63,26.68,25.21,1.79,7.24,1348000,{"date":1563,"open":1409,"high":1564,"low":1565,"close":1342,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1342},"2026-02-05",27.040001,24.3,-2.22,-8.24,2004000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1543,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1543},"2026-02-04",27.72,27.931,26.049999,-0.94,-3.37,1357200,{"date":1578,"open":576,"high":1521,"low":517,"close":1579,"change":668,"percent_change":750,"volume":1580,"transactions":9,"vwap":1579},"2026-02-03",27.89,1205500,{"date":1582,"open":1583,"high":1584,"low":546,"close":732,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":732},"2026-02-02",27.51,28.48,0.3,1.09,1305900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1425,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1425},"2026-01-30",29,29.040001,27.439,-1.67,-5.7,1668700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":393,"change":394,"percent_change":395,"volume":1601,"transactions":9,"vwap":393},"2026-01-29",28.684,29.93,28.62,1455300,{"date":1603,"open":441,"high":1225,"low":1604,"close":404,"change":759,"percent_change":1605,"volume":1606,"transactions":9,"vwap":404},"2026-01-28",28.37,-5.47,2113500,{"date":1608,"open":891,"high":1609,"low":1231,"close":1144,"change":189,"percent_change":678,"volume":1610,"transactions":9,"vwap":1144},"2026-01-27",32.26,1167200,{"date":1612,"open":1613,"high":1614,"low":1190,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-26",31.288,31.895,30.95,-0.61,-1.93,1711200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-23",33.98,35.055,31.49,31.56,-2.7,-7.88,2122400,{"date":1629,"open":746,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-22",35.34,30.824,34.26,3.14,10.09,3740500,{"date":1637,"open":741,"high":1638,"low":1231,"close":898,"change":1639,"percent_change":1328,"volume":1640,"transactions":9,"vwap":898},"2026-01-21",32.13,0.155,2215800,{"date":1642,"open":946,"high":1643,"low":962,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-20",31.592,30.965,-0.255,-0.82,1606700,{"date":1649,"open":1650,"high":1651,"low":757,"close":908,"change":1337,"percent_change":1652,"volume":1653,"transactions":9,"vwap":908},"2026-01-16",31.98,32.24,-2.59,1613500,{"date":1655,"open":1630,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-15",35.51,31.9,32.049999,-3.36,-9.49,2083200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-14",34.61,36.18,34.3,35.41,0.86,2.49,2341800,{"date":1672,"open":817,"high":1673,"low":1674,"close":1675,"change":1668,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-13",34.89,31.61,34.55,2.55,2383900,{"date":1679,"open":428,"high":1680,"low":493,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-12",36.44,33.69,6.14,22.29,7052800,{"date":1686,"open":1687,"high":968,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-09",28.17,27.286,27.55,-0.45,-1.61,1167900,{"date":1694,"open":1695,"high":1696,"low":1497,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-08",28.52,28.93,28,-0.93,-3.21,1943300,{"date":1702,"open":1695,"high":1137,"low":1695,"close":1696,"change":971,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1696},"2026-01-07",2.08,1834300,{"date":1706,"open":1707,"high":421,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-06",26.8,26.61,28.34,1.5,5.59,2079400,{"date":1714,"open":1715,"high":1716,"low":714,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-05",27.030001,27.96,26.84,-0.3,-1.11,1486800,{"date":1722,"open":1034,"high":567,"low":616,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-02",27.14,-0.58,-2.09,1348800,{"date":1728,"open":567,"high":1729,"low":1730,"close":1571,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1571},"2025-12-31",27.995,27.459,-0.1,-0.36,869100,{"date":1735,"open":712,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":199,"volume":1740,"transactions":9,"vwap":1738},"2025-12-30",27.963,27.38,27.82,-0.02,881700,{"date":1742,"open":494,"high":403,"low":569,"close":1743,"change":550,"percent_change":1206,"volume":1744,"transactions":9,"vwap":1743},"2025-12-29",27.84,1469300,{"date":1746,"open":1697,"high":1747,"low":549,"close":1054,"change":221,"percent_change":1098,"volume":1748,"transactions":9,"vwap":1054},"2025-12-26",28.030001,1006400,{"date":1750,"open":732,"high":1449,"low":1508,"close":1751,"change":1145,"percent_change":1384,"volume":1752,"transactions":9,"vwap":1751},"2025-12-24",28.14,430300,{"date":1754,"open":1028,"high":1755,"low":1756,"close":703,"change":1365,"percent_change":1091,"volume":1757,"transactions":9,"vwap":703},"2025-12-23",27.866,27.19,866000,{"date":1759,"open":1549,"high":1760,"low":1761,"close":732,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":732},"2025-12-22",28.635,26.165,1.35,5.08,1450800,{"date":1766,"open":516,"high":1767,"low":656,"close":506,"change":127,"percent_change":619,"volume":1768,"transactions":9,"vwap":506},"2025-12-19",27.16,3212800,{"date":1770,"open":505,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-18",26.77,25.8,26.17,0.57,2.23,1392100,{"date":1778,"open":1707,"high":1779,"low":1780,"close":1781,"change":424,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-17",27.87,25.53,25.6,-4.33,1456100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":358,"change":199,"percent_change":1789,"volume":1790,"transactions":9,"vwap":358},"2025-12-16",26.545,27.375,26.37,-0.26,1340200,{"date":1792,"open":1793,"high":1794,"low":588,"close":361,"change":507,"percent_change":1795,"volume":1796,"transactions":9,"vwap":361},"2025-12-15",27.47,28.1,-1.94,1879100,{"date":1798,"open":1799,"high":1502,"low":361,"close":1800,"change":1365,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-12",27.495,27.36,-0.55,1562800,{"date":1804,"open":589,"high":1805,"low":546,"close":1583,"change":21,"percent_change":127,"volume":1806,"transactions":9,"vwap":1583},"2025-12-11",28.084999,1396200,{"date":1808,"open":1389,"high":1809,"low":1810,"close":1416,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1416},"2025-12-10",28.28,25.863,0.92,3.47,1640900,{"date":1815,"open":1816,"high":578,"low":1817,"close":1818,"change":1138,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-09",26.66,26.12,26.48,-2.29,1117100,{"date":1822,"open":1689,"high":1751,"low":1771,"close":517,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":517},"2025-12-08",0.01,0.04,1531900,{"date":1827,"open":1828,"high":1829,"low":546,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-05",28.79,28.87,27.09,-1.82,-6.3,2140800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":369,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":369},"2025-12-04",26.39,29.155,26.345,2.17,8.12,2785200,{"date":1843,"open":1844,"high":559,"low":1845,"close":1846,"change":88,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-03",23.48,23.3,26.74,14.42,2662600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":485,"percent_change":362,"volume":1855,"transactions":9,"vwap":1854},"2025-12-02",24.030001,24.38,23.335,23.37,1572700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":599,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-01",24.78,25.24,24,24.049999,-5.05,1852800,{"date":1865,"open":349,"high":1866,"low":1364,"close":1260,"change":1585,"percent_change":210,"volume":1867,"transactions":9,"vwap":1260},"2025-11-28",25.555,837300,{"date":1869,"open":227,"high":269,"low":1852,"close":1870,"change":1383,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-26",25.030001,1.38,1367700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1278,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-25",23.485,25.25,23.33,24.69,4.53,3625100,{"date":1882,"open":1883,"high":1884,"low":1301,"close":1327,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1327},"2025-11-24",22.4,23.875,1.41,6.35,4097200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-21",20.51,22.48,20.39,22.21,1.61,7.82,1946900,{"date":1898,"open":1899,"high":1900,"low":27,"close":1901,"change":333,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-20",21.4,22.27,20.6,-1.81,1620300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1574,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-19",22,22.47,20.96,20.98,-4.29,1652600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1731,"percent_change":1690,"volume":1918,"transactions":9,"vwap":1917},"2025-11-18",21.76,22.56,21.26,21.92,1596100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1585,"percent_change":1871,"volume":1925,"transactions":9,"vwap":1924},"2025-11-17",21.152,22.72,20.8,22.02,2029300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":107,"percent_change":281,"volume":1932,"transactions":9,"vwap":1931},"2025-11-14",20.975,22.14,20.76,21.72,2202800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1537,"volume":1940,"transactions":9,"vwap":1938},"2025-11-13",21.61,24.08,21.16,21.66,-0.21,3650800,{"date":1942,"open":1319,"high":1943,"low":1944,"close":1945,"change":1616,"percent_change":446,"volume":1946,"transactions":9,"vwap":1945},"2025-11-12",22.66,21.545,21.87,1794300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1891,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1891},"2025-11-11",21.65,22.94,21.33,0.83,3.83,1736700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1949,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1949},"2025-11-10",23.23,23.359,21.465,-0.56,-2.52,1763500,{"date":1964,"open":1965,"high":1966,"low":1937,"close":1893,"change":1574,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1893},"2025-11-07",22.12,22.55,-4.06,2277200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1324,"change":1974,"percent_change":152,"volume":1975,"transactions":9,"vwap":1324},"2025-11-06",23.049999,23.4,22.17,0.08,2353200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1391,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-05",22.96,23.57,22.315,23.07,1.45,2165800,{"date":1985,"open":1336,"high":332,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-04",22.58,22.74,-1.51,-6.23,3241100,{"date":1992,"open":290,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-03",25.19,23.040001,24.25,-0.76,-3.04,2901300,{"date":2000,"open":2001,"high":1773,"low":2002,"close":2003,"change":2004,"percent_change":1763,"volume":2005,"transactions":9,"vwap":2003},"2025-10-31",23.8,23.5,25.01,1.21,3593600,{"date":2007,"open":2008,"high":280,"low":2009,"close":2001,"change":628,"percent_change":1131,"volume":2010,"transactions":9,"vwap":2001},"2025-10-30",24.375,23.72,1733700,{"date":2012,"open":516,"high":516,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-29",24.42,24.77,-1.66,-6.28,2121100,{"date":2019,"open":2020,"high":2020,"low":1772,"close":1056,"change":1718,"percent_change":1058,"volume":2021,"transactions":9,"vwap":1056},"2025-10-28",26.67,1272100,{"date":2023,"open":2024,"high":1461,"low":2025,"close":606,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":606},"2025-10-27",26.582,25.984,-1.23,-4.4,3043000,{"date":2030,"open":1157,"high":968,"low":1501,"close":1716,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1716},"2025-10-24",-0.24,-0.85,1549900,{"date":2035,"open":724,"high":2036,"low":515,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-23",28.57,28.2,0.52,1.88,1435700,{"date":2042,"open":428,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-22",29.71,26.9,27.68,-2.21,-7.39,4227000,{"date":2050,"open":2051,"high":1240,"low":1158,"close":2052,"change":570,"percent_change":697,"volume":2053,"transactions":9,"vwap":2052},"2025-10-21",30.62,29.89,3471900,{"date":2055,"open":525,"high":2056,"low":2057,"close":2051,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2051},"2025-10-20",30.795,26.815,4.64,17.86,4810400,{"date":2062,"open":2063,"high":2064,"low":1381,"close":1363,"change":2065,"percent_change":159,"volume":2066,"transactions":9,"vwap":1363},"2025-10-17",25.47,26.378,0.19,1988600,{"date":2068,"open":2069,"high":1584,"low":2070,"close":1254,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1254},"2025-10-16",27.41,25.61,-1.4,-5.15,2380000,{"date":2075,"open":267,"high":1416,"low":2076,"close":1756,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1756},"2025-10-15",25.655,1.77,6.96,2567800,{"date":2081,"open":2082,"high":1035,"low":2083,"close":2084,"change":851,"percent_change":1243,"volume":2085,"transactions":9,"vwap":2084},"2025-10-14",24.688,23.53,25.42,2028300,{"date":2087,"open":2088,"high":2089,"low":280,"close":2090,"change":1698,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-13",26.6,26.89,25.39,-3.53,2812400,{"date":2094,"open":1584,"high":1600,"low":255,"close":1389,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1389},"2025-10-10",-1.55,-5.56,4701300,{"date":2099,"open":709,"high":1055,"low":1830,"close":1779,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1779},"2025-10-09",0.87,3.22,2627500,{"date":2104,"open":1401,"high":2105,"low":2106,"close":546,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":546},"2025-10-08",27.561,25.08,1.87,7.44,2459000,{"date":2111,"open":505,"high":2112,"low":290,"close":2113,"change":1996,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-07",26.094999,25.13,-2.94,1434600,{"date":2117,"open":648,"high":1818,"low":2118,"close":1371,"change":834,"percent_change":324,"volume":2119,"transactions":9,"vwap":1371},"2025-10-06",25.77,2090300,{"date":2121,"open":2122,"high":1773,"low":1354,"close":244,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":244},"2025-10-03",25.9,0.16,0.63,2254600,{"date":2127,"open":2128,"high":1371,"low":246,"close":1402,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1402},"2025-10-02",24.54,1.46,6.05,2116200,{"date":2133,"open":2134,"high":1410,"low":2135,"close":2136,"change":550,"percent_change":1724,"volume":2137,"transactions":9,"vwap":2136},"2025-10-01",24.16,23.91,24.13,1946700,{"date":2139,"open":2140,"high":198,"low":1877,"close":229,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":229},"2025-09-30",23.94,0.36,1.51,2085600,{"date":2145,"open":1324,"high":2146,"low":2147,"close":2135,"change":1529,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2135},"2025-09-29",24.235,22.76,4.09,1975700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":302,"percent_change":303,"volume":2156,"transactions":9,"vwap":2155},"2025-09-26",23.17,23.434,22.53,22.97,1984000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1206,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-25",22.69,23.54,22.5,23.09,-2.12,1697300,{"date":2166,"open":2167,"high":2168,"low":2083,"close":2169,"change":550,"percent_change":1366,"volume":2170,"transactions":9,"vwap":2169},"2025-09-24",23.96,25.09,23.59,1685600,{"date":2172,"open":2013,"high":2173,"low":2174,"close":2175,"change":485,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-23",24.71,23.58,23.73,-2.79,1845600,{"date":2179,"open":2180,"high":349,"low":2181,"close":197,"change":852,"percent_change":1145,"volume":2182,"transactions":9,"vwap":197},"2025-09-22",24.35,23.35,1867800,{"date":2184,"open":2090,"high":2185,"low":1284,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-19",25.691,24.32,-0.78,-3.11,4271000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":677,"change":260,"percent_change":2195,"volume":2196,"transactions":9,"vwap":677},"2025-09-18",23.215,25.125,23,11.8,3826700,{"date":2198,"open":2194,"high":2199,"low":1917,"close":2200,"change":1463,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-17",23.565,22.45,-2.01,3426200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-16",21.31,23.19,20.81,22.91,1.63,7.66,3251900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":373,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-15",20.88,21.5,20.778,21.28,3.3,2196700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1901,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1901},"2025-09-12",21.27,21.43,20.52,-0.95,-4.41,2444900,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-11",19.57,21.59,21.55,1.67,8.4,3275700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":697,"volume":2243,"transactions":9,"vwap":2241},"2025-09-10",20.4,20.66,19.69,19.88,-0.485,2158900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-09",20.065001,20.37,19.355,20.365,0.425,2.13,1959800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1574,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-08",20.79,21.19,19.74,19.94,-4.5,4790800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2214,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2214},"2025-09-05",18.815,20.92,18.72,2.34,12.62,4723500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-04",18.64,18.69,17.74,18.54,-0.22,-1.17,3295300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-03",16.75,20.22,16.52,18.76,2.45,15.02,8602400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":742,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-02",16.19,17.08,16.02,16.31,-0.31,1647400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1403,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-29",16.87,17.01,16.265,16.36,-2.91,1898500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":112,"percent_change":188,"volume":2309,"transactions":9,"vwap":2308},"2025-08-28",17,17.635,16.84,16.85,1743100,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":1444,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-27",16.51,16.92,16.86,1.32,1525400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":372,"percent_change":658,"volume":2323,"transactions":9,"vwap":2322},"2025-08-26",16.46,16.7,16.285,16.64,1708900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":539,"percent_change":715,"volume":2330,"transactions":9,"vwap":2329},"2025-08-25",16.81,16.97,16.38,16.44,2055600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2322,"change":2124,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2322},"2025-08-22",16.12,17.12,16.040001,3.94,2393900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":742,"percent_change":2293,"volume":2344,"transactions":9,"vwap":2343},"2025-08-21",16.07,16.1,15.6,16.01,2485800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":200,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-20",16.16,16.41,15.61,16.059999,-1.77,2740600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":540,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-19",17.040001,17.059999,16.34,16.35,-4.39,3107000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-18",17.89,18.17,17.07,17.1,-0.72,-4.04,2723600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2065,"percent_change":1426,"volume":2376,"transactions":9,"vwap":2375},"2025-08-15",17.73,18.13,17.4,17.82,2148400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":21,"percent_change":2124,"volume":2383,"transactions":9,"vwap":2382},"2025-08-14",17.88,18.23,17.030001,17.63,3673400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":137,"percent_change":810,"volume":2390,"transactions":9,"vwap":2389},"2025-08-13",16.9,17.9,16.8,17.52,3613800,{"date":2392,"open":2393,"high":2382,"low":2394,"close":2314,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2314},"2025-08-12",17.35,16.65,-0.305,-1.78,2791600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-11",17.57,17.7,16.945,17.165,-0.455,-2.58,1938700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2031,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-08",17.97,18.14,17.36,17.62,-1.34,1795400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2059,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2059},"2025-08-07",18.38,18.42,17.58,-0.44,-2.4,1799000,{"date":2424,"open":2425,"high":2426,"low":2372,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-06",18.31,18.595,18.3,-0.4,-2.14,2373900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":903,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-08-05",19.040001,19.08,17.555,18.7,-2.2,3753600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":209,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-04",19.02,19.425,18.53,19.12,1.54,1589200,{"date":2448,"open":2449,"high":2450,"low":2271,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-01",19.07,19.49,18.83,-0.88,-4.46,2714200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2420,"percent_change":980,"volume":2461,"transactions":9,"vwap":2460},"2025-07-31",19.93,20.144,19.48,19.71,2395500,{"date":2463,"open":2464,"high":1899,"low":2465,"close":2466,"change":1444,"percent_change":1255,"volume":2467,"transactions":9,"vwap":2466},"2025-07-30",20.5,20,20.15,2780800,{"date":2469,"open":2214,"high":2470,"low":2471,"close":2457,"change":313,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2457},"2025-07-29",21.075001,19.89,-4.32,1895600,{"date":2475,"open":1311,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-28",22.049999,20.78,20.83,-0.89,-4.1,1770700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":1931,"change":2487,"percent_change":1524,"volume":2488,"transactions":9,"vwap":1931},"2025-07-25",21,21.95,20.55,0.77,1623400,{"date":2490,"open":2491,"high":2492,"low":2478,"close":2493,"change":1545,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-24",22.021,22.35,20.95,-5.46,2881300,{"date":2497,"open":2498,"high":2147,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-23",21.88,21.44,22.16,0.62,2.88,2411500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-22",21.41,21.755,20.856,21.54,0.51,2.43,1938800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":281,"percent_change":1762,"volume":2519,"transactions":9,"vwap":2518},"2025-07-21",21.11,22.8,20.847,21.030001,2933200,{"date":2521,"open":2493,"high":2522,"low":2523,"close":2524,"change":1585,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-18",21.722,20.41,20.75,1.47,2182100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":147,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-17",20.12,21.025,20.09,20.45,1.89,2004400,{"date":2536,"open":2537,"high":1890,"low":2538,"close":2539,"change":54,"percent_change":496,"volume":2540,"transactions":9,"vwap":2539},"2025-07-16",19.76,19.663,20.07,2140300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1464,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-15",21.34,21.685,19.4,19.58,-7.51,3010500,{"date":2550,"open":2551,"high":2552,"low":2524,"close":2553,"change":1823,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-14",21.12,21.75,21.17,0.05,2002800,{"date":2557,"open":2558,"high":1319,"low":2493,"close":1937,"change":1112,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1937},"2025-07-11",21.73,-3.95,2299000,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":1774,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-10",22.51,21.040001,22.030001,2.66,3303300,{"date":2569,"open":1914,"high":2570,"low":2571,"close":2572,"change":1504,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-09",22.39,20.858,21.46,5.71,3984200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-08",19.37,20.71,19.28,20.3,1.12,5.84,3089300,{"date":2585,"open":2586,"high":2587,"low":2441,"close":2588,"change":1337,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-07",19.85,20.049999,19.18,-4.15,2832700,{"date":2592,"open":2593,"high":2594,"low":2230,"close":2595,"change":323,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-07-03",20.2,20.458,20.01,0.65,1364700,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2241,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2241},"2025-07-02",17.66,20.145,2.35,13.41,4004900,{"date":2606,"open":2308,"high":2607,"low":2608,"close":2609,"change":2038,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-01",18.234,16.59,17.53,3.06,1584900,{"date":2613,"open":2305,"high":2372,"low":2314,"close":2298,"change":2614,"percent_change":1235,"volume":2615,"transactions":9,"vwap":2298},"2025-06-30",0.21,1531700,{"date":2617,"open":2618,"high":2619,"low":2280,"close":2388,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2388},"2025-06-27",17.32,17.51,-0.34,-1.98,4494800,{"date":2624,"open":2388,"high":2625,"low":2626,"close":2627,"change":147,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-26",17.23,16.49,17.14,2.27,1295400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":230,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-06-25",17.16,17.331,16.63,16.76,-2.27,1497100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2640,"change":1291,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2640},"2025-06-24",17.15,17.38,16.83,2.63,1314500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":742,"percent_change":1718,"volume":2651,"transactions":9,"vwap":2650},"2025-06-23",16.67,16.93,16.11,16.71,1346300,{"date":2653,"open":2632,"high":2654,"low":2358,"close":2635,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2635},"2025-06-20",17.303,-0.23,-1.35,2188000,{"date":2659,"open":2660,"high":2609,"low":2661,"close":2662,"change":142,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-18",16.61,16.18,16.99,1.92,1839000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2647,"change":2554,"percent_change":1585,"volume":2670,"transactions":9,"vwap":2647},"2025-06-17",17.47,18.33,16.54,3324100,{"date":2672,"open":2673,"high":2673,"low":2328,"close":2674,"change":2420,"percent_change":2405,"volume":2675,"transactions":9,"vwap":2674},"2025-06-16",17.55,16.62,1639400,{"date":2677,"open":2386,"high":2678,"low":2320,"close":2356,"change":333,"percent_change":980,"volume":2679,"transactions":9,"vwap":2356},"2025-06-13",17.39,1424900,{"date":2681,"open":2682,"high":2273,"low":2305,"close":2683,"change":1690,"percent_change":1961,"volume":2684,"transactions":9,"vwap":2683},"2025-06-12",17.56,17.44,1401800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2363,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2363},"2025-06-11",18.4,18.45,17.75,-0.19,-1.05,1768600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1206,"volume":2700,"transactions":9,"vwap":2698},"2025-06-10",18.27,19.049999,18.07,18.08,-0.09,1263100,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2364,"change":2705,"percent_change":980,"volume":2706,"transactions":9,"vwap":2364},"2025-06-09",19.45,17.92,-0.405,1568500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-06-06",17.625,18.965,17.33,18.575,1.575,9.26,3902800,{"date":2717,"open":2718,"high":2382,"low":2320,"close":2305,"change":1365,"percent_change":1112,"volume":2719,"transactions":9,"vwap":2305},"2025-06-05",17.13,2030300,{"date":2721,"open":2722,"high":2723,"low":2307,"close":2640,"change":394,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2640},"2025-06-04",16.89,17.49,1.6,1363000,{"date":2727,"open":2282,"high":2728,"low":2729,"close":2730,"change":940,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-03",16.955,15.8,16.88,4.26,1480400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2289,"change":2141,"percent_change":2628,"volume":2738,"transactions":9,"vwap":2289},"2025-06-02",16,16.82,15.68,1993800,{"date":2740,"open":2741,"high":2742,"low":176,"close":2743,"change":1403,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-30",16.15,16.385,15.83,-3,2294600,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2750,"change":1960,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-05-29",16.79,15.36,16.32,-3.32,2328400,{"date":2754,"open":2356,"high":2755,"low":2756,"close":2730,"change":1365,"percent_change":2452,"volume":2757,"transactions":9,"vwap":2730},"2025-05-28",17.27,16.727,1403400,{"date":2759,"open":2760,"high":2667,"low":2313,"close":2381,"change":372,"percent_change":61,"volume":2761,"transactions":9,"vwap":2381},"2025-05-27",17.3,1333800,{"date":2763,"open":2320,"high":2764,"low":2660,"close":2642,"change":405,"percent_change":697,"volume":2765,"transactions":9,"vwap":2642},"2025-05-23",17.11,962000,{"date":2767,"open":2627,"high":2768,"low":2650,"close":2769,"change":2770,"percent_change":1243,"volume":2771,"transactions":9,"vwap":2769},"2025-05-22",17.475,17.24,0.02,1332500,{"date":2773,"open":2774,"high":2775,"low":2648,"close":2776,"change":507,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-21",17.42,17.78,17.22,-2.99,1856700,{"date":2780,"open":2412,"high":2425,"low":2781,"close":2689,"change":2782,"percent_change":324,"volume":2783,"transactions":9,"vwap":2689},"2025-05-20",17.26,0.095,1434900,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1312,"volume":2791,"transactions":9,"vwap":2789},"2025-05-19",17.48,18,17.21,17.655,-0.235,1072000,{"date":2793,"open":2786,"high":2794,"low":2795,"close":2363,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2363},"2025-05-16",17.96,17.185,0.64,3.71,1656600,{"date":2800,"open":2801,"high":2618,"low":2394,"close":2802,"change":1823,"percent_change":107,"volume":2803,"transactions":9,"vwap":2802},"2025-05-15",17.2,17.25,1207000,{"date":2805,"open":2787,"high":2418,"low":2297,"close":2769,"change":678,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2769},"2025-05-14",-4.49,1664300,{"date":2809,"open":2810,"high":2811,"low":2775,"close":2812,"change":2690,"percent_change":785,"volume":2813,"transactions":9,"vwap":2812},"2025-05-13",18.5,18.75,18.049999,1733200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1952,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-12",18.43,19.15,17.84,18.24,4.77,2233500,{"date":2823,"open":2374,"high":2811,"low":2824,"close":2825,"change":2123,"percent_change":395,"volume":2826,"transactions":9,"vwap":2825},"2025-05-09",17.37,17.41,2383300,{"date":2828,"open":2829,"high":2689,"low":2830,"close":2802,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2802},"2025-05-08",16.26,15.64,1.025,6.32,3148900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2525,"volume":2841,"transactions":9,"vwap":2839},"2025-05-07",16.2,16.238,15.51,16.225,0.235,2638200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-05-06",19.3,19.34,15.65,15.99,-3.83,-19.32,5159200,{"date":2852,"open":2853,"high":2587,"low":2844,"close":2854,"change":903,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-05-05",19.86,19.82,-2.08,1957800,{"date":2858,"open":2859,"high":2860,"low":2258,"close":2861,"change":2862,"percent_change":1038,"volume":2863,"transactions":9,"vwap":2861},"2025-05-02",20.040001,20.9,20.24,0.41,1778100,{"date":2865,"open":2258,"high":2866,"low":2867,"close":2868,"change":1731,"percent_change":1206,"volume":2869,"transactions":9,"vwap":2868},"2025-05-01",20.575,19.31,19.83,1605800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2457,"change":1444,"percent_change":2581,"volume":2875,"transactions":9,"vwap":2457},"2025-04-30",19.13,20.08,18.912,2085200,{"date":2877,"open":2878,"high":2879,"low":2579,"close":2460,"change":2699,"percent_change":1690,"volume":2880,"transactions":9,"vwap":2460},"2025-04-29",19.8,20.195,1536300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2878,"change":281,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2878},"2025-04-28",19.59,20.173,19.36,1.43,1269900,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":696,"percent_change":932,"volume":2894,"transactions":9,"vwap":2893},"2025-04-25",19.81,19.974,19.39,19.52,1222100,{"date":2896,"open":2897,"high":2593,"low":2703,"close":2898,"change":1585,"percent_change":2142,"volume":2899,"transactions":9,"vwap":2898},"2025-04-24",19.87,20.17,1719800,{"date":2901,"open":2465,"high":2902,"low":2586,"close":2897,"change":159,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2897},"2025-04-23",20.809,3.87,2133300,{"date":180,"open":2417,"high":2867,"low":2906,"close":2872,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2872},18.34,0.75,4.08,1979600]