[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAMS":3,"homepage-market-summary":31,"stock-historical-NAMS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NAMS","2026-10-06",{"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},"NewAmsterdam Pharma Company N.V. Ordinary Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","NewAmsterdam Pharma Co NV is a late-stage biopharmaceutical company with a mission to improve patient care in populations with metabolic diseases where currently approved therapies have not been adequate or well tolerated. Its product, obicetrapib, is a next-generation, oral, low-dose CETP inhibitor that is developed to potentially overcome the limitations of current LDL-C lowering treatments. The Company has one reportable segment, which comprises the discovery, development, and commercialization of transformative therapies for cardio-metabolic diseases.","100","Narrden, P7",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},22.27,23.06,23.11,21.4442,22.8,-0.53,-2.32,1264721.111894,19118,21.9738,42.205,21.02,1127366.7122711951,5.9,1421,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},16.785,1049308,382997244.78007,27.48,"2025-04-24",[185,186,196,207,218,228,239,249,259,270,281,290,299,309,320,329,340,349,359,369,379,389,400,410,421,432,440,451,462,471,480,491,501,512,523,533,544,555,565,576,587,597,608,617,628,635,644,654,664,675,685,695,706,717,727,738,748,757,765,774,783,791,799,806,814,823,831,840,848,855,863,870,878,887,895,904,913,921,929,936,943,951,960,967,974,981,989,997,1004,1012,1020,1028,1036,1044,1051,1059,1067,1074,1083,1090,1099,1107,1115,1123,1130,1137,1146,1153,1161,1168,1174,1181,1186,1193,1200,1207,1215,1223,1232,1241,1250,1256,1263,1271,1278,1284,1289,1298,1306,1314,1323,1331,1337,1345,1351,1358,1366,1375,1383,1390,1397,1404,1411,1418,1426,1434,1442,1448,1455,1462,1468,1476,1484,1491,1497,1504,1509,1517,1524,1533,1541,1549,1554,1563,1570,1576,1583,1592,1601,1608,1616,1624,1629,1636,1641,1645,1653,1661,1667,1674,1681,1687,1693,1700,1707,1715,1722,1727,1734,1742,1749,1756,1762,1768,1772,1778,1784,1791,1798,1805,1810,1815,1821,1829,1836,1843,1850,1856,1861,1867,1872,1881,1890,1898,1906,1914,1922,1929,1936,1944,1951,1957,1964,1970,1977,1984,1992,2000,2008,2016,2024,2030,2036,2045,2051,2058,2063,2070,2077,2084,2088,2096,2101,2108,2116,2125,2132,2138,2144,2152,2157,2162,2166,2173,2179,2187,2195,2204,2212,2220,2227,2232,2240,2245,2252,2260,2267,2274,2280,2288,2293,2299,2306,2313,2321,2328,2335,2342,2350,2357,2365,2372,2376,2382,2387,2392,2398,2403,2410,2416,2422,2430,2438,2444,2452,2458,2467,2475,2480,2487,2493,2499,2504,2511,2517,2525,2532,2539,2546,2553,2560,2566,2573,2577,2584,2592,2601,2609,2617,2625,2631,2638,2645,2652,2658,2665,2672,2679,2688,2694,2701,2708,2715,2722,2729,2735,2742,2750,2757,2765,2770,2777,2783,2792,2799,2805,2812,2819,2825,2833,2839,2847,2853,2861,2869,2876,2881,2887,2893,2898,2902,2908,2916,2923,2930],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",22.84,23.34,22.23,-0.4,-1.72,1182353.371716,18114,22.7397,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",24.6,24.75,22.67,23.2,-0.96,-3.97,1548923.35,21245,23.2047,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",24.23,24.835,24.06,24.16,-0.16,-0.66,1628338.386616,22904,24.3901,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":97,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",24,25.12,23.96,24.32,2.14,2270418.108499,26909,24.6473,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",23.52,24.54,23.26,23.81,0.23,0.98,1075590.598198,16855,23.7346,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":176,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",22.5,24.21,22.25,23.58,4.43,2056742.268299,17988,23.6098,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":213,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",22.93,22.96,22.35,22.58,-0.7,1135991.398062,14163,22.6438,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",22.47,23.19,21.95,22.74,0.06,0.26,1824214.169535,13256,22.6996,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",23.31,23.32,22.08,22.68,-0.64,-2.74,2265376.793372,17413,22.6232,{"date":282,"open":283,"high":284,"low":285,"close":273,"change":89,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",22.91,23.725,22.13,3.28,2869258.837171,22573,23.3041,{"date":291,"open":292,"high":201,"low":293,"close":254,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",22.95,21.68,0.09,0.4,3530571.435041,16114,22.1212,{"date":300,"open":301,"high":241,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",21.62,21.29,22.49,0.56,2.55,2076380.249416,21282,22.1428,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",21.59,23.1125,21.455,21.93,0.75,3.54,2310535.072702,23316,22.0986,{"date":321,"open":322,"high":323,"low":27,"close":324,"change":325,"percent_change":294,"volume":326,"transactions":327,"vwap":328},"2026-09-16",22.07,22.15,21.18,0.02,1238524.725751,14803,21.4295,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",22.32,22.6247,21.08,21.16,-1.2,-5.37,1720888.900875,21656,21.345,{"date":341,"open":252,"high":252,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",22.34,22.36,-0.44,-1.93,1078982.07953,11932,22.6082,{"date":350,"open":351,"high":352,"low":353,"close":20,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",22.11,23,21.23,0.94,4.3,1596534.067171,20290,22.43,{"date":360,"open":361,"high":292,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",22.44,21.8,21.86,-0.93,-4.08,2728897.947415,26921,22.2706,{"date":370,"open":371,"high":372,"low":342,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",25.345,25.525,22.79,-2.84,-11.08,2318455.742649,26924,23.1514,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":234,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",24.02,26.19,23.24,25.63,0.91,3801430.01178,35504,25.0026,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",25.65,25.7499,25.1,25.4,-0.45,-1.74,709503.021812,13366,24.904,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":266,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",25.68,25.99,25.24,25.85,1.02,581377.424223,11104,25.7874,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",25.15,26.0053,25,25.59,0.67,2.69,979901.680185,13099,25.4553,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",25.27,25.43,24.8,24.92,-0.42,-1.66,714359.199881,10240,24.9737,{"date":433,"open":391,"high":391,"low":425,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",25.34,-0.56,-2.16,1546281.017111,12479,25.1351,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",26.66,26.875,25.53,25.9,-0.89,-3.32,1036086.007586,13320,26.0253,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",27.15,27.6,26.67,26.79,-0.61,-2.23,626831.447399,10209,26.8977,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":265,"percent_change":90,"volume":468,"transactions":469,"vwap":470},"2026-08-26",27.22,27.61,26.71,27.4,758725.510769,13301,27.2445,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":54,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",27,28.01,27.34,1.82,1986401.478109,17182,27.518,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",27.8,27.97,26.6701,26.85,-1.02,-3.66,1154211.428823,14213,26.9278,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":294,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",27.99,28.35,27.66,27.87,0.32,525432.872496,8837,27.8647,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",28.26,28.43,27.53,27.78,-0.75,-2.63,743890.938451,15199,27.7516,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",28,28.76,27.64,28.53,1.28,4.7,1031910.01587,14372,28.2715,{"date":524,"open":442,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",27.82,26.43,27.25,0.35,1.3,947433.950795,13452,27.2023,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",26.93,27.3894,26.51,26.9,-0.08,-0.3,834948.42316,14529,26.8551,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",26.26,27.06,26.01,26.98,0.31,1.16,959578.360554,14660,26.6192,{"date":556,"open":557,"high":558,"low":559,"close":455,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",27.85,28.03,26.63,-1.16,-4.17,1224890.907845,15139,27.3404,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",27.945,28.18,27.45,27.83,0.21,0.76,1626682.695269,16288,27.8008,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",27.95,28.63,27.29,27.62,-0.36,-1.29,2342619.34456,20703,27.8033,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":325,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",28.08,28.97,27.43,27.98,0.07,901735.426158,15841,27.9496,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",28.05,28.23,27.51,27.96,0.29,1.05,572003.255073,10911,27.8466,{"date":609,"open":610,"high":592,"low":611,"close":612,"change":613,"percent_change":385,"volume":614,"transactions":615,"vwap":616},"2026-08-06",27.63,27.3,27.67,0.25,1646841.291173,22331,27.6141,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",27.33,27.845,25.74,27.42,-0.13,-0.47,1652555.520958,18452,27.0829,{"date":629,"open":525,"high":630,"low":473,"close":631,"change":265,"percent_change":90,"volume":632,"transactions":633,"vwap":634},"2026-08-04",28.06,27.55,1080328.117867,20469,27.4143,{"date":636,"open":612,"high":637,"low":638,"close":639,"change":540,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",27.89,26.91,27.49,-1.08,1012484.67203,11943,27.376,{"date":645,"open":646,"high":515,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",28.37,27.31,27.79,-0.67,-2.35,956575.778535,14065,27.747,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":160,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",27.93,28.72,26.99,28.46,1.97,611370.13193,11854,28.225,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",28.25,29.13,27.44,27.91,-0.07,-0.25,1300962.547836,17164,27.9363,{"date":676,"open":677,"high":678,"low":679,"close":592,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",30.06,30.28,27.81,-2.24,-7.41,890452.498604,12221,28.1953,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":39,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",30.11,31.29,30.1,30.22,1.96,948742.608369,15271,30.3932,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",30.87,31.17,29.61,29.64,-0.91,-2.98,1092030.192263,12968,30.325,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",30.66,31.31,30.14,30.55,-1.15,-3.63,872003.683349,14063,30.858,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":276,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",31.88,32.625,31.21,31.7,-1.98,702046.620052,9216,31.726,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",30.45,32.44,29.67,32.34,2.67,9,1697184.91134,17198,31.5378,{"date":739,"open":740,"high":741,"low":742,"close":731,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",31.73,32.19,29.555,-2.01,-6.34,1638533.173943,17973,30.1662,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",30.735,32.084999,30.7,31.68,0.63,2.03,704400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":364,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-16",31.95,33.225,31.01,31.049999,-2.91,1026600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",33.16,33.905,31.62,31.98,-1.31,-3.94,1035300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",33.31,34.23,33.0099983,33.29,0.01,0.03,638400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":723,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-13",34.78,34.97,33.24,33.28,-5.62,486000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":214,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-10",36.0099983,36.17,34.15,35.26,-1.84,564300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":294,"percent_change":613,"volume":805,"transactions":9,"vwap":804},"2026-07-09",35.82,36.295,35.25,35.92,884100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":560,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-08",36.66,37.31,35.02,35.83,-3.14,717000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",35.36,37.37,34.27,36.99,2.09,5.99,958700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":593,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-06",34.85,36.136,33.81,34.9,0.2,932500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",35.27,36.34,33.873,34.83,-0.34,-0.97,1202500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":518,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-01",34.33,35.4,34.060001,35.17,3.78,894800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":325,"percent_change":265,"volume":854,"transactions":9,"vwap":853},"2026-06-30",34.59,34.73,33.575,33.89,1077400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":754,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-29",33.5,34.029999,32.58,33.87,1.9,1293300,{"date":864,"open":865,"high":866,"low":865,"close":787,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":787},"2026-06-26",31.56,33.41,1.51,4.76,1580200,{"date":871,"open":872,"high":873,"low":874,"close":740,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":740},"2026-06-25",32.785,33.09,31.72,-0.9,-2.76,1737400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",31.55,33.040001,31.5,32.63,1.23,3.92,1236000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":39,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-23",30.58,31.49,30.31,31.4,1.88,999800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",30.13,30.95,29.7,30.82,0.99,3.32,2032400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",30.96,31.25,29.635,29.83,-0.32,-1.06,1250200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":623,"volume":920,"transactions":9,"vwap":918},"2026-06-17",30.2,30.91,29.75,30.15,-0.04,954300,{"date":922,"open":711,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",31.555,29.094999,30.19,-0.41,-1.34,1156600,{"date":930,"open":931,"high":932,"low":729,"close":933,"change":829,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-15",31.030001,31.48,30.6,0.66,694900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":83,"percent_change":138,"volume":942,"transactions":9,"vwap":941},"2026-06-12",30.37,31.52,30,30.4,673500,{"date":944,"open":945,"high":946,"low":667,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",29.35,30.43,30.26,0.93,3.17,2053100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",30.040001,31.13,29.29,29.33,-1.05,-3.46,861000,{"date":961,"open":962,"high":963,"low":699,"close":964,"change":965,"percent_change":797,"volume":966,"transactions":9,"vwap":964},"2026-06-09",31.46,32.040001,30.38,-0.57,1114400,{"date":968,"open":969,"high":970,"low":971,"close":898,"change":965,"percent_change":972,"volume":973,"transactions":9,"vwap":898},"2026-06-08",31.86,32.618,30.81,-1.81,512900,{"date":975,"open":976,"high":977,"low":978,"close":939,"change":712,"percent_change":979,"volume":980,"transactions":9,"vwap":939},"2026-06-05",32.4,33.26,30.9,-3.52,1108400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":304,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-04",32.14,33.42,32.12,32.67,1.74,1457500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":295,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-03",31.69,32.46,31.32,32.11,1.26,1698700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":539,"percent_change":671,"volume":1003,"transactions":9,"vwap":1002},"2026-06-02",31.6,32.24,30.72,31.71,1999000,{"date":1005,"open":1006,"high":1007,"low":991,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",33.12,33.245,31.79,-1.89,-5.61,1854800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":396,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-29",35.87,36.18,33.285,33.68,-4.91,2460100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":847,"transactions":9,"vwap":1025},"2026-05-28",36.425,36.73,35.22,35.42,-1.14,-3.12,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":61,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-27",35.99,37.34,35.67,36.56,1.25,938800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":416,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-26",35.88,36.205,35,36.11,1.89,814500,{"date":1045,"open":1046,"high":1023,"low":1047,"close":1048,"change":540,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-22",35.86,35.0099983,35.44,-0.84,583600,{"date":1052,"open":1053,"high":1054,"low":1040,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",35.060001,36.5,35.74,-0.01,-0.03,1059900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":755,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",34.09,36.19,34,35.75,6.02,1271800,{"date":1068,"open":853,"high":1069,"low":1070,"close":1071,"change":427,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",34.19,32.96,33.72,-1.23,2085100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",35.97,36.135,33.45,34.14,-1.3,-3.67,1960100,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1048,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1048},"2026-05-15",36.63,35.075001,-1.44,-3.9,1132500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",37.55,37.83,36.24,36.88,-0.87,-2.3,1297900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1026,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-13",38.36,38.87,36.96,37.75,-2.93,1749700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":255,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-12",39.63,39.745,38.28,38.89,-1.77,2148900,{"date":1116,"open":1117,"high":26,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-11",37.745,37.62,39.59,0.86,2.22,3163000,{"date":1124,"open":825,"high":1125,"low":825,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",41.17,38.73,3.88,11.13,4805900,{"date":1131,"open":881,"high":1132,"low":1133,"close":825,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":825},"2026-05-07",35.35,31.12,3.86,12.46,2500300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",30.030001,31.07,29.86,30.99,1.14,3.82,1053600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1056,"percent_change":1057,"volume":1152,"transactions":9,"vwap":1151},"2026-05-05",29.95,31,29.1,29.85,887400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1141,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1141},"2026-05-04",28.3,29.9,28.09,1.43,5.03,1352900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":504,"change":623,"percent_change":1166,"volume":1167,"transactions":9,"vwap":504},"2026-05-01",28.74,29.11,28.030001,-0.46,1456000,{"date":1169,"open":579,"high":1170,"low":1155,"close":1171,"change":1172,"percent_change":138,"volume":1173,"transactions":9,"vwap":1171},"2026-04-30",29.305,28.56,0.13,593500,{"date":1175,"open":1176,"high":1177,"low":656,"close":504,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":504},"2026-04-29",28.4,28.71,-0.29,-1.01,619000,{"date":1182,"open":729,"high":906,"low":557,"close":657,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":657},"2026-04-28",-1.73,-5.68,1452500,{"date":1187,"open":1188,"high":993,"low":1189,"close":729,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":729},"2026-04-27",30.78,29.84,0.73,2.46,1277500,{"date":1194,"open":939,"high":1195,"low":1196,"close":1197,"change":396,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",32.099998,29.5,29.72,-5.53,1003000,{"date":1201,"open":719,"high":1202,"low":1203,"close":962,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":962},"2026-04-23",33.265,31.3,-0.48,-1.5,522400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":428,"volume":1214,"transactions":9,"vwap":1212},"2026-04-22",32.9,33,31.59,31.94,-0.54,1652700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":927,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-21",33.7,34.175,32.29,32.48,-3.96,942400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-20",34.66,35.28,33.685,33.82,-0.86,-2.48,438300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",34.099998,34.955,33.57,34.68,1.48,4.46,649100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-16",34.0099983,34.315,32.87,33.2,-0.81,-2.38,798400,{"date":1251,"open":850,"high":1252,"low":977,"close":1243,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1243},"2026-04-15",34.75,-0.43,-1.25,742800,{"date":1257,"open":1258,"high":1023,"low":1259,"close":1260,"change":972,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-14",36.35,34.32,34.44,-4.99,1620700,{"date":1264,"open":850,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-13",36.29,34.22,36.25,1.49,4.29,723900,{"date":1272,"open":1048,"high":1048,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-10",34.54,34.76,-0.31,-0.88,547300,{"date":1279,"open":1280,"high":1132,"low":857,"close":1281,"change":143,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-09",33.9,35.07,3.12,425900,{"date":1285,"open":1040,"high":1040,"low":1286,"close":1243,"change":1287,"percent_change":603,"volume":1288,"transactions":9,"vwap":1243},"2026-04-08",33.273,0.1,954700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-07",33.96,34.25,32.88,33.91,-0.21,-0.62,1034200,{"date":1299,"open":1293,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-06",34.42,32.468,34.12,1.13,3.43,1129300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":160,"volume":1313,"transactions":9,"vwap":1311},"2026-04-02",31.65,33.23,31.609,32.99,0.18,725300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-01",32.61,33.425,31.53,32.81,0.8,2.5,995400,{"date":1324,"open":1151,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-31",32.32,29.44,32.0099983,2.68,9.14,1466800,{"date":1332,"open":687,"high":708,"low":1333,"close":956,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":956},"2026-03-30",29.075001,-0.65,-2.17,505000,{"date":1338,"open":906,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-27",31.26,29.92,29.98,-1.27,-4.06,745500,{"date":1346,"open":906,"high":1347,"low":1348,"close":907,"change":108,"percent_change":1349,"volume":1350,"transactions":9,"vwap":907},"2026-03-26",32.145,30.48,0.77,493500,{"date":1352,"open":1353,"high":963,"low":1354,"close":761,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":761},"2026-03-25",30.97,30.515,0.95,3.16,740800,{"date":1359,"open":1360,"high":708,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-24",29.71,28.98,30.059999,0.05,0.17,644900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-23",29.53,30.53,28.81,30.01,1.07,3.7,789900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1261,"volume":1382,"transactions":9,"vwap":1380},"2026-03-20",30.16,31.405,28.89,28.94,-1.52,909300,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":406,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-19",29.040001,30.675,30.46,3.46,1211000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1326,"change":560,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1326},"2026-03-18",30.25,30.29,28.9,-3.79,945900,{"date":1398,"open":1399,"high":761,"low":1400,"close":933,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":933},"2026-03-17",29.94,29.62,0.81,2.72,617000,{"date":1405,"open":1406,"high":1141,"low":1177,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-16",29.01,29.79,1.17,4.09,1100600,{"date":1412,"open":1413,"high":1414,"low":517,"close":1415,"change":335,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-13",30.049999,30.74,28.62,-4.02,965100,{"date":1419,"open":900,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-12",31.715,29.69,29.82,-1.53,-4.88,516700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":266,"volume":1433,"transactions":9,"vwap":1431},"2026-03-11",30.71,31.575,29.99,31.35,0.08,605300,{"date":1435,"open":971,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-10",31.39,29.54,31.27,0.5,1.62,1016200,{"date":1443,"open":1421,"high":1444,"low":945,"close":1445,"change":385,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-09",30.8,30.77,3.05,761300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1141,"change":1453,"percent_change":364,"volume":1454,"transactions":9,"vwap":1141},"2026-03-06",29.45,30.435,29,-0.28,1042000,{"date":1456,"open":1457,"high":1457,"low":1458,"close":710,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":710},"2026-03-05",30.63,29.65,-1.04,-3.34,1341100,{"date":1463,"open":941,"high":1211,"low":1464,"close":1465,"change":1466,"percent_change":305,"volume":1467,"transactions":9,"vwap":1465},"2026-03-04",30.122,31.18,0.775,883700,{"date":1469,"open":1470,"high":1471,"low":915,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-03",32,32.645,30.405,-2.425,-7.39,1340300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":508,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-02",34.69,35.09,32.43,32.83,-7.42,1964000,{"date":1485,"open":866,"high":1486,"low":866,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-27",35.71,35.46,1.18,3.44,697800,{"date":1492,"open":1040,"high":1040,"low":787,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-26",34.28,-0.73,-2.09,900900,{"date":1498,"open":1499,"high":1095,"low":1500,"close":1047,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1047},"2026-02-25",36.13,34.56,-1,-2.78,655800,{"date":1505,"open":1041,"high":1506,"low":1507,"close":793,"change":213,"percent_change":344,"volume":1508,"transactions":9,"vwap":793},"2026-02-24",36.61,35.425,758700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":794,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":794},"2026-02-23",34.89,36.255,34.573,0.59,1.66,796600,{"date":1518,"open":1519,"high":1520,"low":1063,"close":1521,"change":1355,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-20",34.38,36,35.58,2.74,796200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-19",35.56,35.77,33.51,34.63,-1.13,-3.16,1071600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1238,"volume":1540,"transactions":9,"vwap":1538},"2026-02-18",35.29,37.76,34.95,35.76,0.52,853300,{"date":1542,"open":796,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-17",35.55,34.47,35.24,0.61,1.76,470500,{"date":1550,"open":1024,"high":801,"low":1551,"close":1529,"change":1552,"percent_change":214,"volume":1553,"transactions":9,"vwap":1529},"2026-02-13",34.29,-0.23,887300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-12",34.26,35.618,34.105,34.86,0.62,1.81,443900,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1334,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-11",35.11,33.14,34.24,-1.86,568000,{"date":1571,"open":1537,"high":1572,"low":1573,"close":1511,"change":1574,"percent_change":1275,"volume":1575,"transactions":9,"vwap":1511},"2026-02-10",35.61,34.58,-0.11,568800,{"date":1577,"open":1578,"high":1024,"low":1579,"close":1040,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1040},"2026-02-09",34.37,33.395,0.7,2.04,503100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-06",32.78,34.74,32.15,34.3,2.24,6.99,537100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-05",32.49,33.125,31.77,32.060001,-0.92,-2.79,1382700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1056,"percent_change":1057,"volume":1607,"transactions":9,"vwap":1606},"2026-02-04",33.37,33.797,31.97,32.98,598200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1311,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1311},"2026-02-03",31.74,33.092999,31.24,1.42,4.5,612700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":61,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-02",30.86,31.99,30.745,31.57,1.45,489100,{"date":1625,"open":1626,"high":722,"low":1627,"close":1133,"change":910,"percent_change":486,"volume":1628,"transactions":9,"vwap":1133},"2026-01-30",31.11,30.5,371100,{"date":1630,"open":1631,"high":1632,"low":1339,"close":1633,"change":344,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-29",31.84,32.275,31.44,-1.38,330000,{"date":1637,"open":1638,"high":1639,"low":1211,"close":719,"change":507,"percent_change":1097,"volume":1640,"transactions":9,"vwap":719},"2026-01-28",32.27,32.635,512800,{"date":1642,"open":1643,"high":1210,"low":1219,"close":883,"change":266,"percent_change":1320,"volume":1644,"transactions":9,"vwap":883},"2026-01-27",32.66,421300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1206,"transactions":9,"vwap":1650},"2026-01-26",32.95,33.66,32.36,32.37,-0.95,-2.85,{"date":1654,"open":1655,"high":1537,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-23",34.7,33.049999,33.32,-1.49,-4.28,546900,{"date":1662,"open":1663,"high":1537,"low":1663,"close":1664,"change":133,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-22",33.84,34.81,2.56,410700,{"date":1668,"open":1669,"high":1259,"low":1480,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-21",32.6,33.94,1.53,4.72,928300,{"date":1675,"open":1676,"high":1639,"low":1677,"close":1678,"change":572,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-20",30.98,30.17,32.41,2.4,653800,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1308,"change":1685,"percent_change":965,"volume":1686,"transactions":9,"vwap":1308},"2026-01-16",32.21,31.386,-0.18,466200,{"date":1688,"open":1689,"high":1689,"low":1353,"close":1690,"change":1691,"percent_change":1453,"volume":1692,"transactions":9,"vwap":1690},"2026-01-15",32.45,31.83,-0.09,1413100,{"date":1694,"open":969,"high":1695,"low":1696,"close":1697,"change":265,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-14",32.215,31.265,31.92,0.19,807200,{"date":1701,"open":1702,"high":1481,"low":1703,"close":969,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":969},"2026-01-13",32.57,31.47,-0.83,-2.54,591100,{"date":1708,"open":1234,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-12",34.87,31.85,32.69,-1.68,-4.89,926800,{"date":1716,"open":1506,"high":1717,"low":1718,"close":1578,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1578},"2026-01-09",37.11,34.36,-1.43,-3.99,972300,{"date":1723,"open":1724,"high":1094,"low":1479,"close":1725,"change":528,"percent_change":901,"volume":1726,"transactions":9,"vwap":1725},"2026-01-08",36.195,35.8,711500,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1158,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-07",34.34,35.875,35.45,4.2,759800,{"date":1735,"open":1291,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-06",34.695,33.6,34.02,0.54,1.61,782100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":192,"percent_change":1713,"volume":1748,"transactions":9,"vwap":1747},"2026-01-05",35.15,35.545,32.665,33.48,831100,{"date":1750,"open":1751,"high":1752,"low":842,"close":1753,"change":1754,"percent_change":82,"volume":1755,"transactions":9,"vwap":1753},"2026-01-02",35.34,35.703,35.2,0.12,1010900,{"date":1757,"open":785,"high":1758,"low":1759,"close":1760,"change":82,"percent_change":235,"volume":1761,"transactions":9,"vwap":1760},"2025-12-31",35.18,34.215,35.080002,1055100,{"date":1763,"open":1764,"high":1765,"low":1294,"close":1586,"change":1453,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1586},"2025-12-30",35.029999,35.38,-0.8,765400,{"date":1769,"open":828,"high":1520,"low":1770,"close":810,"change":671,"percent_change":173,"volume":1771,"transactions":9,"vwap":810},"2025-12-29",34.355,373000,{"date":1773,"open":1774,"high":1774,"low":1252,"close":833,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":833},"2025-12-26",35.66,-0.38,-1.07,326000,{"date":1779,"open":1780,"high":1781,"low":1545,"close":1782,"change":540,"percent_change":1704,"volume":1783,"transactions":9,"vwap":1782},"2025-12-24",35.84,36.16,35.65,310400,{"date":1785,"open":1786,"high":1787,"low":1527,"close":1788,"change":1213,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-23",36.31,36.94,35.95,-1.48,640200,{"date":1792,"open":1252,"high":1793,"low":1252,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-22",37,36.49,1.38,3.93,717300,{"date":1799,"open":818,"high":1800,"low":1801,"close":1565,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1565},"2025-12-19",35.48,34.035,1.21,3.57,961500,{"date":1806,"open":795,"high":1573,"low":1807,"close":1280,"change":90,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1280},"2025-12-18",32.85,0.65,1248200,{"date":1811,"open":1478,"high":1812,"low":1657,"close":1017,"change":1213,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1017},"2025-12-17",34.8,-1.58,863400,{"date":1816,"open":1535,"high":1817,"low":1818,"close":1266,"change":1530,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1266},"2025-12-16",35.915,34.21,-3.2,1043100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1132,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1132},"2025-12-15",37.35,37.41,34.99,-1.9,-5.1,1342800,{"date":1830,"open":1831,"high":1832,"low":1064,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-12",36.37,37.25,1.08,2.99,766800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":794,"change":304,"percent_change":1841,"volume":1842,"transactions":9,"vwap":794},"2025-12-11",35.33,36.7,35.12,1.57,1118300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1572,"change":1401,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1572},"2025-12-10",35.31,36.14,34.82,2.33,1272100,{"date":1851,"open":1852,"high":1853,"low":850,"close":1812,"change":1651,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1812},"2025-12-09",35.69,36.055,-2.66,959400,{"date":1857,"open":1014,"high":1858,"low":1840,"close":1064,"change":54,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1064},"2025-12-08",36.6,1.39,1348400,{"date":1862,"open":801,"high":1863,"low":1655,"close":796,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":796},"2025-12-05",36.15,-0.59,-1.65,1208900,{"date":1868,"open":1858,"high":1858,"low":1825,"close":1869,"change":1870,"percent_change":948,"volume":1871,"transactions":9,"vwap":1869},"2025-12-04",35.85,0.33,1788600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-03",36.87,37.74,34.52,35.52,-2.81,-7.33,2178500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-02",39.6,40.465,38,38.33,-1.28,-3.23,692600,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-01",41.2,39.15,39.61,-1.69,-4.09,820400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":582,"volume":1905,"transactions":9,"vwap":1903},"2025-11-28",41.79,41.8,40.6,41.3,-0.15,407200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1321,"volume":1913,"transactions":9,"vwap":1911},"2025-11-26",40.72,42,40,41.45,1.01,827600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1303,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-25",39.5,40.81,38.96,40.44,2.87,964700,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":1402,"volume":1928,"transactions":9,"vwap":1926},"2025-11-24",38.38,39.805,39.31,1.04,935900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":304,"percent_change":1268,"volume":1935,"transactions":9,"vwap":1934},"2025-11-21",37.65,38.618,36.59,38.27,1461500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":701,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-20",39.57,40.88,37.53,37.71,-2.36,1306900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1178,"percent_change":507,"volume":1950,"transactions":9,"vwap":1949},"2025-11-19",38.91,39.25,37.98,38.62,994400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1946,"change":528,"percent_change":385,"volume":1956,"transactions":9,"vwap":1946},"2025-11-18",38.17,40.49,37.82,800700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":571,"percent_change":160,"volume":1963,"transactions":9,"vwap":1962},"2025-11-17",38.34,39.7,37.77,38.56,813300,{"date":1965,"open":1780,"high":1109,"low":1774,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-14",38.35,1.93,5.3,1576800,{"date":1971,"open":1972,"high":1973,"low":1520,"close":1974,"change":1009,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-13",38.25,39.049999,36.42,-4.93,1063600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1813,"percent_change":1221,"volume":1983,"transactions":9,"vwap":1982},"2025-11-12",39.9,40.09,38.13,38.31,1039100,{"date":1985,"open":1986,"high":1987,"low":1823,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-11",38.41,40.31,39.89,0.92,2.36,816400,{"date":1993,"open":1565,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-10",39.815,34.5,38.97,2.21,6.01,2019800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1178,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-07",36.47,37.79,35.5,36.76,-0.78,883600,{"date":2009,"open":1924,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-06",38.976,36.51,37.049999,-1.075,-2.82,644300,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-05",35.422,40.99,38.125,1.595,4.37,1669200,{"date":2025,"open":2026,"high":2027,"low":834,"close":2028,"change":624,"percent_change":1342,"volume":2029,"transactions":9,"vwap":2028},"2025-11-04",36.52,37.88,36.53,704200,{"date":2031,"open":1931,"high":2032,"low":2033,"close":1793,"change":1651,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1793},"2025-11-03",37.99,36.3,-2.5,647600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-31",38.72,39,37.5,37.95,-0.77,-1.99,563200,{"date":2046,"open":1725,"high":2047,"low":1725,"close":2038,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2038},"2025-10-30",39.029999,2.885,8.05,1156300,{"date":2052,"open":2053,"high":2054,"low":2004,"close":2055,"change":2056,"percent_change":1049,"volume":2057,"transactions":9,"vwap":2055},"2025-10-29",36.080002,36.82,35.835,-0.305,467000,{"date":2059,"open":1015,"high":1033,"low":2060,"close":1846,"change":1287,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1846},"2025-10-28",35.671,0.28,581900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":497,"percent_change":123,"volume":2069,"transactions":9,"vwap":2068},"2025-10-27",36.27,37.16,35.21,36.040001,967500,{"date":2071,"open":1858,"high":2072,"low":1840,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-24",37.207,35.72,-0.565,-1.56,746400,{"date":2078,"open":1479,"high":2079,"low":1225,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-23",36.74,36.285,1.285,3.67,1050300,{"date":2085,"open":2053,"high":1054,"low":2086,"close":1040,"change":1789,"percent_change":1343,"volume":2087,"transactions":9,"vwap":1040},"2025-10-22",34.335,931000,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-21",37.66,35.32,36.48,-1.18,-3.13,611200,{"date":2097,"open":1933,"high":2098,"low":2099,"close":2090,"change":995,"percent_change":1388,"volume":2100,"transactions":9,"vwap":2090},"2025-10-20",38.133,36.12,1673700,{"date":2102,"open":2103,"high":2104,"low":1718,"close":2105,"change":670,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-17",36.02,36.965,36.4,-0.19,1635400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2002,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2002},"2025-10-16",40.060001,40.54,35.91,-3.98,-9.84,2482900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-15",37.81,41.47,37.505,40.45,2.59,6.84,2600000,{"date":2126,"open":1787,"high":2127,"low":1781,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-14",38.794,37.86,0.71,1.91,1321700,{"date":2133,"open":2005,"high":2134,"low":2079,"close":2135,"change":1287,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-13",39.76,37.15,0.27,2849700,{"date":2139,"open":984,"high":2140,"low":1649,"close":2012,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2012},"2025-10-10",37.07,4.045,12.26,2149900,{"date":2145,"open":2146,"high":881,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-09",32.76,31.54,33.0050011,0.145,0.44,954400,{"date":2153,"open":1316,"high":788,"low":991,"close":2154,"change":1808,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-08",32.86,2.02,672400,{"date":2158,"open":985,"high":2159,"low":890,"close":1683,"change":2160,"percent_change":1704,"volume":2161,"transactions":9,"vwap":1683},"2025-10-07",32.865,-0.27,723800,{"date":2163,"open":1149,"high":2164,"low":1149,"close":1220,"change":1561,"percent_change":29,"volume":2165,"transactions":9,"vwap":1220},"2025-10-06",34.62,2204500,{"date":2167,"open":1626,"high":2168,"low":2169,"close":2170,"change":1057,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-03",31.81,30.42,30.67,-0.1,966000,{"date":2174,"open":2175,"high":1444,"low":1326,"close":752,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":752},"2025-10-02",29.63,1.34,4.56,1307000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1989,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-01",28.59,29.695,28.19,29.36,3.23,898300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1989,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-30",27.5,28.87,27.14,28.44,3.34,1280000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-29",28.55,28.91,27.39,27.52,-0.98,-3.44,1007100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1997,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-26",26.22,28.61,26,28.5,8.41,756000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":624,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-25",26.39,27.12,25.69,26.29,-1.76,555400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":294,"percent_change":82,"volume":2226,"transactions":9,"vwap":2225},"2025-09-24",26.52,27.21,26.35,26.76,617300,{"date":2228,"open":2229,"high":2223,"low":2222,"close":455,"change":1775,"percent_change":2230,"volume":2231,"transactions":9,"vwap":455},"2025-09-23",26.78,-1.4,438000,{"date":2233,"open":2234,"high":475,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-22",26.69,25.905,27.049999,0.36,1.35,712000,{"date":2241,"open":2242,"high":2243,"low":2206,"close":2234,"change":919,"percent_change":1904,"volume":2244,"transactions":9,"vwap":2234},"2025-09-19",26.82,26.88,1315200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1589,"percent_change":2251,"volume":2211,"transactions":9,"vwap":2250},"2025-09-18",25.08,26.75,24.95,26.73,9.15,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1057,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-17",24.66,25.32,24.36,24.49,-0.12,509200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":295,"percent_change":1515,"volume":2266,"transactions":9,"vwap":2265},"2025-09-16",24.14,24.78,23.59,24.52,530000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":670,"percent_change":1178,"volume":2273,"transactions":9,"vwap":2272},"2025-09-15",24.040001,24.5,23.049999,24.12,1037600,{"date":2275,"open":382,"high":455,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-12",24.19,-2.41,-9.06,1184100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":540,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-11",27.13,27.35,25.555,26.6,-1.12,2254800,{"date":2289,"open":2285,"high":2290,"low":2208,"close":538,"change":2291,"percent_change":1303,"volume":2292,"transactions":9,"vwap":538},"2025-09-10",27.030001,0.3,1193500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2285,"change":867,"percent_change":1065,"volume":2298,"transactions":9,"vwap":2285},"2025-09-09",24.82,26.86,24.81,1163100,{"date":2300,"open":442,"high":442,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-08",24.18,25.09,-1.91,-7.07,2111700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":473,"change":2176,"percent_change":2311,"volume":2312,"transactions":9,"vwap":473},"2025-09-05",25.58,27.046,25.16,5.22,1570500,{"date":2314,"open":2315,"high":621,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-04",24.9,24.41,25.66,0.78,3.14,614000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":613,"percent_change":406,"volume":2327,"transactions":9,"vwap":2326},"2025-09-03",24.63,25.56,24.455,24.88,1019300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2323,"change":39,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2323},"2025-09-02",24.030001,25.025,23.975,2.41,538700,{"date":2336,"open":2269,"high":2337,"low":2338,"close":2339,"change":1287,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-29",24.35,23.7,24.049999,0.42,851000,{"date":2343,"open":2344,"high":2345,"low":233,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-28",24.61,24.805,23.95,-0.52,-2.13,874700,{"date":2351,"open":2352,"high":2353,"low":2272,"close":2354,"change":68,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-27",25.02,25.030001,24.47,-2.86,682200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":54,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-26",24.58,25.45,24.55,25.19,1.98,1261000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":540,"percent_change":335,"volume":2371,"transactions":9,"vwap":2370},"2025-08-25",25.44,25.49,24.535,24.7,531000,{"date":2373,"open":2344,"high":391,"low":2337,"close":414,"change":304,"percent_change":2374,"volume":2375,"transactions":9,"vwap":414},"2025-08-22",2.29,680300,{"date":2377,"open":2272,"high":2378,"low":2379,"close":2380,"change":1754,"percent_change":54,"volume":2381,"transactions":9,"vwap":2380},"2025-08-21",24.64,23.685,24.44,769500,{"date":2383,"open":2384,"high":231,"low":2385,"close":223,"change":623,"percent_change":21,"volume":2386,"transactions":9,"vwap":223},"2025-08-20",24.28,23.88,433200,{"date":2388,"open":2362,"high":2389,"low":220,"close":2390,"change":1651,"percent_change":2391,"volume":1447,"transactions":9,"vwap":2390},"2025-08-19",25.466,24.45,-3.74,{"date":2393,"open":221,"high":2394,"low":2395,"close":394,"change":1870,"percent_change":2396,"volume":2397,"transactions":9,"vwap":394},"2025-08-18",25.901,24.715,1.32,869600,{"date":2399,"open":404,"high":2400,"low":2326,"close":2401,"change":2171,"percent_change":191,"volume":2402,"transactions":9,"vwap":2401},"2025-08-15",25.64,25.07,1028000,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":1864,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-14",25.72,24.73,25.17,-2.29,655700,{"date":2411,"open":2362,"high":2412,"low":2249,"close":2413,"change":572,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-13",25.8,25.76,3.04,579900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":414,"change":754,"percent_change":2122,"volume":2421,"transactions":9,"vwap":414},"2025-08-12",24.59,25.18,24.09,1090800,{"date":2423,"open":2326,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-11",25.059,23.69,24.37,-0.94,-3.71,948800,{"date":2431,"open":2432,"high":405,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-08",23.35,23.23,25.31,2.35,10.24,1881900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":252,"change":214,"percent_change":1599,"volume":2443,"transactions":9,"vwap":252},"2025-08-07",23.73,23.85,22.26,700400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1042,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-06",21.65,23.65,21.234,23.62,8.7,931200,{"date":2453,"open":2454,"high":2455,"low":301,"close":2456,"change":593,"percent_change":497,"volume":2457,"transactions":9,"vwap":2456},"2025-08-05",21.74,22.39,21.73,529000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-04",21.42,21.84,21.24,21.66,0.38,1.79,422500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":21,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-01",21.48,22.01,21.135,21.28,-2.43,557900,{"date":2476,"open":358,"high":2477,"low":2478,"close":2479,"change":1296,"percent_change":876,"volume":1503,"transactions":9,"vwap":2479},"2025-07-31",22.88,21.56,21.81,{"date":2481,"open":2482,"high":2264,"low":2483,"close":358,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":358},"2025-07-30",23.36,21.55,-0.35,-1.54,1192800,{"date":2488,"open":2482,"high":2489,"low":261,"close":2490,"change":276,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-29",23.76,22.78,-2.73,645200,{"date":2494,"open":2495,"high":2301,"low":2482,"close":2496,"change":1685,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-28",23.75,23.42,-0.76,573300,{"date":2500,"open":2264,"high":2501,"low":373,"close":2502,"change":571,"percent_change":123,"volume":2503,"transactions":9,"vwap":2502},"2025-07-25",23.805,23.6,727600,{"date":2505,"open":2506,"high":2507,"low":2477,"close":2508,"change":1864,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-24",23.99,24.059999,23.39,-2.46,782200,{"date":2512,"open":2513,"high":2295,"low":373,"close":2514,"change":604,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-23",23.17,23.98,4.58,892900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":251,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":251},"2025-07-22",22.16,22.98,22,0.37,1.64,1186000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2237,"percent_change":1440,"volume":2531,"transactions":9,"vwap":2530},"2025-07-21",22.54,23.040001,22.17,22.56,881100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":90,"percent_change":176,"volume":2538,"transactions":9,"vwap":2537},"2025-07-18",21.98,22.62,21.745,22.2,951600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2534,"change":143,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2534},"2025-07-17",20.69,22.1,20.529,5.07,599900,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2171,"percent_change":1204,"volume":2552,"transactions":9,"vwap":2551},"2025-07-16",21.21,21.61,20.88,20.92,431400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":27,"change":712,"percent_change":2558,"volume":2559,"transactions":9,"vwap":27},"2025-07-15",22.31,22.576,21,-5.19,445100,{"date":2561,"open":2478,"high":2562,"low":2563,"close":2529,"change":754,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2529},"2025-07-14",22.75,21.01,2.92,1019900,{"date":2567,"open":2568,"high":285,"low":2569,"close":2570,"change":1204,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-11",21.85,21.25,21.54,-2.18,679000,{"date":2574,"open":2478,"high":323,"low":313,"close":2575,"change":2464,"percent_change":1547,"volume":2576,"transactions":9,"vwap":2575},"2025-07-10",22.02,739500,{"date":2578,"open":2579,"high":2521,"low":2580,"close":2581,"change":1440,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-09",20.21,20.205,21.64,8.09,1437900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":304,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-08",19.53,20.27,19.28,20.02,2.88,898800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-07",19.72,19.85,19.22,19.46,-0.39,-1.96,787200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2595,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2595},"2025-07-03",19.07,20.049999,18.7,0.89,4.69,666600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":89,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-02",18.09,19.13,18.075001,18.96,4.06,1238100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1546,"volume":2624,"transactions":9,"vwap":2622},"2025-07-01",18.01,18.76,17.97,18.22,0.11,612100,{"date":2626,"open":2627,"high":2605,"low":2628,"close":2629,"change":1166,"percent_change":1230,"volume":2630,"transactions":9,"vwap":2629},"2025-06-30",18.46,18.059999,18.11,1159300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1754,"percent_change":1808,"volume":2637,"transactions":9,"vwap":2636},"2025-06-27",18.65,18.97,18.39,18.57,1237000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1754,"percent_change":1808,"volume":2644,"transactions":9,"vwap":2643},"2025-06-26",18.26,18.6,17.91,18.45,755700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":670,"percent_change":1775,"volume":2651,"transactions":9,"vwap":2650},"2025-06-25",18.34,18.799,17.669,18.33,946300,{"date":2653,"open":2654,"high":2620,"low":2655,"close":2656,"change":1698,"percent_change":1927,"volume":2657,"transactions":9,"vwap":2656},"2025-06-24",18.32,17.805,18.4,882800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":613,"percent_change":1859,"volume":2664,"transactions":9,"vwap":2663},"2025-06-23",17.76,18.375,17.63,18.21,915500,{"date":2666,"open":2667,"high":2667,"low":2660,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-06-20",19.01,17.96,-0.24,-1.32,1006000,{"date":2673,"open":2674,"high":2675,"low":2619,"close":2676,"change":1178,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-06-18",18.38,18.93,18.2,-1.57,634900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-06-17",20.07,20.11,18.44,18.49,-1.26,-6.38,946000,{"date":2689,"open":2579,"high":2690,"low":2641,"close":2691,"change":1166,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-06-16",20.4,19.75,-2.28,2459000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2579,"change":2699,"percent_change":1088,"volume":2700,"transactions":9,"vwap":2579},"2025-06-13",20.87,21.91,20,-0.82,558000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":103,"percent_change":2122,"volume":2707,"transactions":9,"vwap":2706},"2025-06-12",20.42,21.71,20.155,21.030001,960000,{"date":2709,"open":2521,"high":2710,"low":2711,"close":2712,"change":927,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-11",22.00099945,20.059999,20.5,-6.14,1481500,{"date":2716,"open":2717,"high":243,"low":2718,"close":2461,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2461},"2025-06-10",20.9,20.38,1.68,8.33,1539400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":325,"percent_change":1287,"volume":2728,"transactions":9,"vwap":2727},"2025-06-09",21.4,21.485,19.605,20.16,866700,{"date":2730,"open":2731,"high":2703,"low":2732,"close":2733,"change":754,"percent_change":2185,"volume":2734,"transactions":9,"vwap":2733},"2025-06-06",19.71,19.62,20.14,1010000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1754,"percent_change":1560,"volume":2741,"transactions":9,"vwap":2740},"2025-06-05",19.31,19.575,18.66,19.51,1080200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1580,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-04",19.059999,20.08,18.78,19.39,3.75,1306400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2669,"percent_change":1342,"volume":2756,"transactions":9,"vwap":2755},"2025-06-03",19.1,19.24,18.64,18.69,703400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2675,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2675},"2025-06-02",18.3,19.055,17.795,0.82,4.53,759400,{"date":2766,"open":2767,"high":2640,"low":2768,"close":2629,"change":47,"percent_change":1402,"volume":2769,"transactions":9,"vwap":2629},"2025-05-30",17.46,16.95,1010500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2662,"change":497,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2662},"2025-05-29",17.47,17.71,17.059999,1.85,359500,{"date":2778,"open":2779,"high":2780,"low":179,"close":2781,"change":2291,"percent_change":1547,"volume":2782,"transactions":9,"vwap":2781},"2025-05-28",17.07,17.51,17.31,539500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-27",17.89,18.145,16.94,17.01,-0.6,-3.41,807400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":649,"percent_change":1081,"volume":2798,"transactions":9,"vwap":2797},"2025-05-23",18.030001,18.48,17.5,17.61,274700,{"date":2800,"open":2635,"high":2605,"low":2801,"close":2802,"change":1552,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-22",18.13,18.28,-1.24,340600,{"date":2806,"open":2807,"high":2808,"low":2654,"close":2809,"change":1049,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-05-21",19.32,19.415,18.51,-4.34,468300,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":497,"percent_change":2719,"volume":2818,"transactions":9,"vwap":2817},"2025-05-20",19.030001,19.58,18.47,19.35,503900,{"date":2820,"open":2620,"high":2821,"low":2635,"close":2814,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2814},"2025-05-19",19.25,0.15,0.79,526600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1312,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-16",18.81,19.2,18.55,18.88,0.96,501200,{"date":2834,"open":2835,"high":2596,"low":2836,"close":2605,"change":2837,"percent_change":2160,"volume":2838,"transactions":9,"vwap":2605},"2025-05-15",18.8,18.35,-0.05,670600,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-05-14",18.95,19.6,18.245,18.75,0,910100,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2844,"change":624,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2844},"2025-05-13",19.19,18.31,-2.45,654700,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2596,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2596},"2025-05-12",18.89,19.4,18.5,0.85,4.63,621800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":875,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-09",19.29,19.825,18.265,18.37,-4.67,974300,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":528,"percent_change":2775,"volume":2875,"transactions":9,"vwap":2874},"2025-05-08",18.92,20.91,17.49,19.27,1326900,{"date":2877,"open":2753,"high":2878,"low":2879,"close":2871,"change":539,"percent_change":427,"volume":2880,"transactions":9,"vwap":2871},"2025-05-07",19.42,18.545,964800,{"date":2882,"open":2711,"high":2711,"low":2883,"close":2884,"change":2803,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-06",18.53,19,-6.13,1359800,{"date":2888,"open":2889,"high":2890,"low":2740,"close":2891,"change":571,"percent_change":604,"volume":2892,"transactions":9,"vwap":2891},"2025-05-05",19.87,20.45,20.24,585000,{"date":2894,"open":2589,"high":2895,"low":2594,"close":2896,"change":2845,"percent_change":2845,"volume":2897,"transactions":9,"vwap":2896},"2025-05-02",20.335,20.030001,489800,{"date":2899,"open":2900,"high":2682,"low":2605,"close":2896,"change":123,"percent_change":519,"volume":2901,"transactions":9,"vwap":2896},"2025-05-01",19.37,682100,{"date":2903,"open":2656,"high":2904,"low":2905,"close":2612,"change":39,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2612},"2025-04-30",19.98,17.768,3.13,864900,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2829,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2829},"2025-04-29",17.8,18.62,17.43,0.72,4.04,424000,{"date":2917,"open":2918,"high":2611,"low":2919,"close":2920,"change":550,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-04-28",17.62,17.505,17.83,1.77,357200,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":1363,"percent_change":603,"volume":2929,"transactions":9,"vwap":2928},"2025-04-25",17.35,17.69,17.11,17.52,345300,{"date":183,"open":2931,"high":2932,"low":2933,"close":2772,"change":829,"percent_change":551,"volume":2934,"transactions":9,"vwap":2772},17.27,17.875,17,634000]