[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHVS":3,"homepage-market-summary":30,"stock-historical-PHVS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PHVS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Pharvaris N.V. Ordinary Shares","Nasdaq",null,"Common Stock","Pharvaris NV is a late-stage biopharmaceutical company which is engaged in developing novel, oral bradykinin B2 receptor antagonists to prevent and treat HAE attacks. By directly pursuing this clinically therapeutic target with novel small molecules, With positive data in both Phase 2 prophylaxis and studies in HAE, Pharvaris is developing deucrictibant. Pharvaris is currently enrolling a pivotal Phase 3 study for the treatment of HAE attacks and plans to initiate a pivotal Phase 3 study of deucrictibant for the prevention of HAE attacks. The company is also running open-label extension studies in both on-demand (RAPIDe-2) and prophylactic (CHAPTER-4) settings to collect long-term safety and efficacy data in HAE patients.","129",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.68,30.97,32.32,30.575,31.12,0.56,1.8,341551.622759,5998,31.7423,43.25,20.65,408164.6093205657,48.8,1422,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},14.585,323760,118172516.939462,88.12,"2025-04-25",[183,184,194,204,214,224,235,246,257,268,277,288,299,309,320,331,342,353,364,375,386,397,406,417,428,439,450,460,470,478,487,495,504,513,523,532,542,549,560,570,581,592,602,611,618,627,637,648,657,666,676,686,695,704,714,723,733,744,752,761,770,778,783,790,797,804,811,819,826,833,839,846,855,864,870,878,884,891,900,906,913,921,926,933,940,949,958,966,974,980,988,995,1003,1010,1018,1027,1034,1042,1049,1057,1065,1072,1080,1087,1094,1100,1108,1116,1122,1127,1134,1140,1148,1156,1165,1173,1181,1188,1195,1202,1207,1215,1220,1227,1236,1243,1251,1258,1265,1272,1280,1286,1294,1301,1310,1318,1327,1334,1340,1346,1353,1361,1368,1377,1384,1391,1399,1407,1415,1422,1429,1436,1445,1452,1456,1462,1469,1475,1481,1486,1493,1501,1507,1514,1518,1523,1531,1537,1544,1552,1560,1566,1571,1578,1582,1589,1597,1602,1608,1613,1620,1627,1633,1639,1645,1651,1657,1664,1671,1676,1684,1692,1698,1703,1709,1715,1720,1726,1732,1738,1747,1755,1763,1769,1776,1784,1792,1798,1806,1813,1820,1829,1837,1843,1849,1856,1864,1871,1877,1883,1889,1895,1903,1910,1915,1923,1930,1937,1945,1952,1958,1964,1972,1978,1985,1992,2001,2006,2012,2019,2026,2033,2039,2047,2053,2060,2067,2075,2081,2089,2094,2101,2109,2116,2120,2129,2135,2141,2147,2154,2158,2163,2168,2172,2179,2185,2192,2198,2203,2210,2215,2220,2227,2232,2238,2244,2249,2255,2263,2269,2276,2280,2288,2296,2300,2307,2314,2321,2328,2335,2341,2348,2356,2363,2371,2377,2384,2390,2397,2404,2411,2417,2422,2429,2437,2443,2447,2454,2461,2468,2474,2479,2486,2491,2498,2506,2513,2520,2527,2534,2541,2549,2556,2562,2570,2575,2580,2587,2595,2601,2608,2616,2623,2628,2635,2643,2647,2655,2661,2669,2676,2681,2688,2695,2701,2706,2713,2720,2726,2733,2739,2745,2748,2754,2759,2765,2772,2777,2785,2792,2798,2805,2812,2820,2828],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",30.5,31.27,30.15,0.63,2.07,778364.106387,11696,30.9199,{"date":195,"open":196,"high":197,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",31.19,31.47,30.49,-0.7,-2.24,816234.151491,11565,30.6331,{"date":205,"open":206,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",31.21,31.55,30.69,0.18,0.58,591391.972932,10656,31.1869,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":200,"volume":221,"transactions":222,"vwap":223},"2026-10-01",31.74,31.98,30.9,31.01,-0.71,654347.042556,7914,31.1199,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",31.84,32.05,31.14,31.72,-0.01,-0.03,839837.213462,7951,31.7605,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",31.93,32.34,31.23,31.73,-0.18,-0.56,459293.978226,7493,31.7047,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",32,32.46,31.39,31.91,-0.11,-0.34,753331.627924,9483,31.9757,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",33.08,33.615,31.96,32.02,-0.97,-2.94,597654.271704,7333,32.3687,{"date":269,"open":270,"high":271,"low":251,"close":272,"change":273,"percent_change":157,"volume":274,"transactions":275,"vwap":276},"2026-09-24",32.88,33.84,32.99,-0.08,949002.03079,11805,32.7714,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",35.19,35.3082,32.87,33.07,-2.13,-6.05,654290.380482,11526,33.529,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",35.82,36.27,34.9,35.2,-0.82,-2.28,588601.857999,10497,35.3673,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":150,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",36.33,36.88,35.5,36.02,-0.96,653735.486892,10166,36.3377,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",38.09,38.2,36.075,36.37,-1.63,-4.29,580260.393796,8840,36.7137,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",37.81,38.93,37.595,38,0.45,1.2,1137444.154481,15304,38.0466,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",38.12,38.38,37.0003,37.55,-0.51,-1.34,828999.636353,12291,37.7275,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",39.12,40,37.75,38.06,-0.8,-2.06,1740388.048421,15974,38.4003,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",38.16,40.46,38.1,38.86,0.84,2.21,985404.776579,17441,39.3613,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",38.125,40.6,37.47,38.02,0.51,1.36,1449491.015165,35406,38.9147,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",37.6,39.03,37,37.51,-0.23,-0.61,1324987.897804,16609,37.9513,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",38.26,39.18,37.05,37.74,-0.1,-0.26,1427371.065011,16900,37.7164,{"date":398,"open":399,"high":25,"low":377,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",40.96,37.84,2.59,7.35,6328168.75225,62426,39.6564,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",35.36,36.39,35.21,35.25,-0.41,-1.15,483983.130742,8025,35.772,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",35.39,35.88,34.575,35.66,0.49,1.39,357063.439887,6487,35.5354,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",35.05,35.97,34.04,35.17,0.24,0.69,319466.646355,6965,34.8656,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",34.45,35.07,33.8,34.93,0.32,0.92,394435.026453,7183,34.5248,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":220,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",35.31,35.7275,34.13,34.61,-2.01,555403.188684,7104,34.6492,{"date":461,"open":379,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",37.405,35.26,35.32,-1.68,-4.54,479029.596869,8758,35.8977,{"date":471,"open":379,"high":472,"low":473,"close":379,"change":474,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",37.4899,36.2988,0,765048.803314,6930,36.943,{"date":479,"open":480,"high":481,"low":482,"close":379,"change":381,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",37.31,37.4,36.24,-0.62,448941.56448,6124,37.0088,{"date":488,"open":489,"high":325,"low":490,"close":491,"change":273,"percent_change":45,"volume":492,"transactions":493,"vwap":494},"2026-08-25",37.32,36.69,37.23,861175.100121,8539,37.3013,{"date":496,"open":291,"high":497,"low":498,"close":480,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",38.13,35.7,1.04,2.87,691824.091677,9418,37.2638,{"date":505,"open":506,"high":507,"low":508,"close":291,"change":121,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",36.61,36.9325,36.12,-0.33,515458.559389,6499,36.4703,{"date":514,"open":515,"high":516,"low":517,"close":409,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",36.13,36.82,35.45,0.12,0.33,609206.960196,7528,36.1728,{"date":524,"open":525,"high":526,"low":527,"close":291,"change":528,"percent_change":72,"volume":529,"transactions":530,"vwap":531},"2026-08-19",36.8,36.883,35.535,0.17,1022656.501743,9550,36.1367,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":360,"volume":539,"transactions":540,"vwap":541},"2026-08-18",35.35,36.6539,35.08,36.1,0.78,609423.335646,9452,35.6582,{"date":543,"open":544,"high":545,"low":544,"close":464,"change":209,"percent_change":370,"volume":546,"transactions":547,"vwap":548},"2026-08-17",34.71,35.61,556779.917153,7252,35.2052,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",34,36.18,33.54,35.14,1.1,3.23,862849.610692,11079,35.0921,{"date":561,"open":562,"high":563,"low":564,"close":432,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",36.5,36.93,33.79,-2.42,-6.64,738194.143956,12257,34.9636,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",34.03,36.645,33,36.46,2.04,5.93,1272994.219059,13562,35.1767,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",34.84,35.13,33.775,34.42,-0.42,-1.21,477159.750859,7110,34.5182,{"date":593,"open":594,"high":595,"low":596,"close":583,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",35,35.665,34.09,-0.07,-0.2,664818.488417,8869,34.9807,{"date":603,"open":594,"high":604,"low":441,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",35.77,34.91,0.46,1.34,696379.872625,7520,35.1106,{"date":612,"open":613,"high":304,"low":613,"close":441,"change":111,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",33.6,3.08,570430.303403,9731,34.6988,{"date":619,"open":454,"high":441,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",32.65,33.42,-0.45,-1.33,385683.827216,6727,33.3256,{"date":628,"open":629,"high":630,"low":631,"close":630,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",32.75,33.87,32.59,1.62,5.02,250541.100553,11113,33.459,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",32.43,32.82,31.51,32.25,-0.37,-1.13,254477.438648,5006,32.3545,{"date":649,"open":650,"high":650,"low":248,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",33.78,32.62,-1.26,-3.72,507253.331527,5768,32.7219,{"date":658,"open":651,"high":659,"low":651,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",34.49,33.88,1.26,3.86,512501.28691,7484,33.7453,{"date":667,"open":668,"high":669,"low":670,"close":651,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",33.4,33.85,32.205,-1.025,-3.05,366486.166942,5413,32.8158,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":305,"volume":683,"transactions":684,"vwap":685},"2026-07-28",34.24,34.5,33.11,33.645,-0.325,205060.968376,5368,33.5365,{"date":687,"open":688,"high":689,"low":271,"close":690,"change":598,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",34.17,34.85,33.97,-0.59,213201.304953,4807,34.157,{"date":696,"open":697,"high":698,"low":699,"close":688,"change":88,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",33.59,34.38,33.33,2.74,255606.457996,4804,34.0729,{"date":705,"open":454,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",34.615,33.25,33.26,-1.1,-3.2,366231.904383,5256,33.9305,{"date":715,"open":716,"high":717,"low":432,"close":718,"change":719,"percent_change":393,"volume":720,"transactions":721,"vwap":722},"2026-07-22",34.66,34.86,34.36,-0.09,283965.592028,4906,34.4824,{"date":724,"open":725,"high":726,"low":727,"close":441,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",33.56,34.65,33.01,0.9,2.68,284212.546992,4987,34.062,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",34.99,35.54,33.47,33.55,-1.39,-3.98,249421.277754,5182,34.1779,{"date":745,"open":746,"high":442,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",33.29,33.24,34.94,1.28,3.8,236400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",35.060001,35.18,33.225,33.66,-1.5,-4.27,289300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",35.099998,35.53,34.46,35.16,0.74,2.15,234400,{"date":771,"open":772,"high":773,"low":774,"close":586,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":586},"2026-07-14",34.89,35.15,33.96,-0.65,-1.85,283100,{"date":779,"open":780,"high":755,"low":781,"close":442,"change":474,"percent_change":474,"volume":782,"transactions":9,"vwap":442},"2026-07-13",34.82,33.83,286700,{"date":784,"open":785,"high":786,"low":690,"close":442,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":442},"2026-07-10",35.79,36.25,-0.89,-2.47,639300,{"date":791,"open":422,"high":792,"low":736,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",36.6,35.96,0.035,0.1,1887300,{"date":798,"open":799,"high":800,"low":669,"close":801,"change":802,"percent_change":662,"volume":803,"transactions":9,"vwap":801},"2026-07-08",34.59,36.28,35.925,1.335,950200,{"date":805,"open":738,"high":806,"low":807,"close":799,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":799},"2026-07-07",34.74,33.16,1.37,4.12,972700,{"date":812,"open":813,"high":814,"low":574,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",34.905,34.975,33.22,-0.64,-1.89,753100,{"date":820,"open":821,"high":822,"low":807,"close":823,"change":719,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-02",34.37,34.765,33.86,-0.27,478100,{"date":827,"open":828,"high":828,"low":815,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",34.58,33.95,-0.63,-1.82,376100,{"date":834,"open":544,"high":835,"low":836,"close":828,"change":837,"percent_change":643,"volume":838,"transactions":9,"vwap":828},"2026-06-30",35.905,33.905,-0.13,1030800,{"date":840,"open":841,"high":755,"low":842,"close":544,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":544},"2026-06-29",34.040001,33.961,0.7,2.06,725500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",33.53,34.060001,32.932,34.0099983,0.71,2.13,519300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",33.58,35.325,33.28,33.3,0.01,0.03,496200,{"date":865,"open":747,"high":866,"low":867,"close":746,"change":795,"percent_change":868,"volume":869,"transactions":9,"vwap":746},"2026-06-24",34.049999,33.044998,0.3,419500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":210,"volume":877,"transactions":9,"vwap":875},"2026-06-23",32.95,33.713,32.055,33.19,0.19,326700,{"date":879,"open":680,"high":690,"low":880,"close":574,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":574},"2026-06-22",32.24,0.2,0.61,304100,{"date":885,"open":725,"high":886,"low":887,"close":888,"change":382,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-18",34.41,32.345,32.8,-1.83,182200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",31.46,33.5,31.38,33.41,1.95,6.2,287400,{"date":901,"open":902,"high":903,"low":904,"close":893,"change":273,"percent_change":162,"volume":905,"transactions":9,"vwap":893},"2026-06-16",31.54,32.285,30.705,149300,{"date":907,"open":908,"high":909,"low":198,"close":902,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":902},"2026-06-15",31.29,31.56,0.82,2.67,123000,{"date":914,"open":915,"high":746,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-12",32.33,30.6,30.72,-1.48,-4.6,180200,{"date":922,"open":641,"high":249,"low":196,"close":923,"change":435,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-11",32.2,2.19,396700,{"date":927,"open":928,"high":929,"low":930,"close":641,"change":719,"percent_change":931,"volume":932,"transactions":9,"vwap":641},"2026-06-10",31.31,32.18,30.905,-0.28,183700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":861,"percent_change":862,"volume":939,"transactions":9,"vwap":938},"2026-06-09",31.65,32.17,30.265,31.6,465900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",31.13,31.83,30.775,31.59,0.5,1.61,552700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",31.52,31.86,30.58,31.09,-0.54,-1.71,775100,{"date":959,"open":960,"high":923,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",29.99,29.56,31.63,1.49,4.94,361800,{"date":967,"open":968,"high":186,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",28.98,28.8,30.14,1.16,4,704000,{"date":975,"open":976,"high":977,"low":978,"close":968,"change":121,"percent_change":412,"volume":979,"transactions":9,"vwap":968},"2026-06-02",28.95,29.12,28.46,349700,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",30,29.02,29.1,-1.06,-3.51,143400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":868,"percent_change":174,"volume":994,"transactions":9,"vwap":993},"2026-05-29",29.95,30.35,29.57,30.16,413900,{"date":996,"open":997,"high":186,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-28",29.76,29.43,29.86,0.39,1.32,255000,{"date":1004,"open":982,"high":1005,"low":1006,"close":1007,"change":412,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-27",30.27,29.08,29.47,-1.37,141800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":881,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-26",30.059999,30.61,29.32,29.88,0.67,191700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-22",30.57,31,29.514,29.68,-0.86,-2.82,291100,{"date":1028,"open":1029,"high":917,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",29.37,30.54,1.09,3.7,308800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":946,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-20",29.42,30.21,29.084999,29.45,1.73,209600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":976,"change":1047,"percent_change":423,"volume":1048,"transactions":9,"vwap":976},"2026-05-19",29.19,29.3,28.33,0.14,301400,{"date":1050,"open":1037,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-18",30.52,28.715,28.81,-1.59,-5.23,347400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":101,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-15",30.34,30.44,29.36,30.4,-0.98,444200,{"date":1066,"open":1067,"high":1068,"low":208,"close":1069,"change":200,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-14",33.02,33.2,30.7,-6.8,480500,{"date":1073,"open":1074,"high":699,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",32.040001,31.22,32.94,1.69,5.41,231100,{"date":1081,"open":982,"high":197,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-12",29.4,31.25,1.3,4.34,321700,{"date":1088,"open":1089,"high":935,"low":1090,"close":990,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":990},"2026-05-11",30.22,29.82,-0.14,-0.47,844100,{"date":1095,"open":187,"high":197,"low":982,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-08",30.09,0.41,1.38,572600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1023,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1023},"2026-05-07",30.24,30.495,29.030001,-0.43,-1.43,213800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":868,"volume":1115,"transactions":9,"vwap":1113},"2026-05-06",29.9,30.445,29.24,30.11,0.09,409500,{"date":1117,"open":1012,"high":1118,"low":1119,"close":1120,"change":474,"percent_change":474,"volume":1121,"transactions":9,"vwap":1120},"2026-05-05",30.615,29.51,30.02,547100,{"date":1123,"open":1104,"high":1124,"low":1104,"close":1120,"change":210,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1120},"2026-05-04",30.65,1.97,614800,{"date":1128,"open":1021,"high":1021,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-01",28.569,29.44,-1.57,-5.06,512200,{"date":1135,"open":1136,"high":228,"low":1023,"close":219,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":219},"2026-04-30",29.89,1.18,3.96,739700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":947,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-29",29,30.278,28.5,29.83,5.71,961500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":956,"volume":1155,"transactions":9,"vwap":1153},"2026-04-28",28.9,29.425,28.01,28.22,-0.49,307200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-27",28.54,29.72,28.11,28.71,0.08,0.28,172300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":607,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-24",27.67,28.86,26.69,28.63,4.91,156000,{"date":1174,"open":1175,"high":1096,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-23",29.85,27.23,27.29,-2.75,-9.15,265700,{"date":1182,"open":992,"high":1183,"low":1045,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-22",30.235,30.040001,0.89,3.05,239300,{"date":1189,"open":1045,"high":1190,"low":1191,"close":1192,"change":209,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-21",29.565,28.47,29.15,0.62,83200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1000,"percent_change":371,"volume":1201,"transactions":9,"vwap":1200},"2026-04-20",28.58,29.29,27.96,28.97,179000,{"date":1203,"open":1204,"high":1136,"low":1205,"close":1197,"change":598,"percent_change":167,"volume":1206,"transactions":9,"vwap":1197},"2026-04-17",29.25,28.48,149200,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-16",29.14,28.24,28.78,-0.36,-1.24,116900,{"date":1216,"open":1144,"high":1044,"low":1217,"close":1209,"change":606,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1209},"2026-04-15",28.23,1.6,90000,{"date":1221,"open":1222,"high":1211,"low":1223,"close":1224,"change":1225,"percent_change":500,"volume":1226,"transactions":9,"vwap":1224},"2026-04-14",27.76,27.66,28.68,0.8,134800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-13",26.77,28,26.53,27.88,1.25,4.69,417300,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":315,"volume":1242,"transactions":9,"vwap":1240},"2026-04-10",27.11,26,26.63,-0.44,140300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1154,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-09",27.56,28.25,26.85,27.07,-1.78,106000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1245,"change":931,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1245},"2026-04-08",28.51,28.52,27.31,-1.01,202400,{"date":1259,"open":1144,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1206,"transactions":9,"vwap":1262},"2026-04-07",29.365,27.41,27.84,-0.53,-1.87,{"date":1266,"open":1267,"high":969,"low":1199,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-06",28.75,28.37,-0.19,-0.67,290900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":787,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-02",28.12,28.82,27.78,28.56,-3.02,244400,{"date":1281,"open":1282,"high":1175,"low":1283,"close":1039,"change":327,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1039},"2026-04-01",28.2,26.52,4.25,502000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1246,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1246},"2026-03-31",27.73,28.618,27.58,0.96,3.52,563700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1177,"change":1299,"percent_change":38,"volume":1300,"transactions":9,"vwap":1177},"2026-03-30",27.36,27.89,26.845,-0.06,216200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-27",27.44,27.91,26.94,27.35,-0.04,-0.15,82900,{"date":1311,"open":1312,"high":1222,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-26",26.41,25.91,27.39,1.24,4.74,454900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-25",25.72,26.54,25.695,26.15,0.81,3.2,80800,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1212,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-24",25.7,24.95,25.34,-1.4,92300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1329,"change":101,"percent_change":413,"volume":1339,"transactions":9,"vwap":1329},"2026-03-23",26.31,27.13,25.17,220500,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1239,"change":837,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1239},"2026-03-20",25.65,26.56,-0.5,162900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1307,"percent_change":1308,"volume":1352,"transactions":9,"vwap":1351},"2026-03-19",26.14,26.375,25.56,26.13,123200,{"date":1354,"open":1355,"high":1356,"low":1239,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-18",26.74,26.875,26.17,-0.75,-2.79,96000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":230,"percent_change":1307,"volume":1367,"transactions":9,"vwap":1366},"2026-03-17",26.95,27.94,26.6,26.92,113300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-16",25.71,27.2,25.64,26.93,1.51,5.94,111000,{"date":1378,"open":1231,"high":1379,"low":1380,"close":1381,"change":305,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-13",26.81,25.345,25.42,-3.64,99100,{"date":1385,"open":1305,"high":1305,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-12",26.19,26.38,-1.05,-3.83,125000,{"date":1392,"open":1393,"high":1394,"low":1342,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-11",26.08,27.71,27.43,1.54,5.95,175100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":483,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-10",26.51,26.64,25.715,25.89,-2.34,210200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1401,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1401},"2026-03-09",26.12,26.705,25.8,0.6,2.32,183900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1313,"change":71,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1313},"2026-03-06",25.5,26.325,25.040001,0.27,177800,{"date":1423,"open":1424,"high":1402,"low":1425,"close":1426,"change":305,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-05",26.58,25.79,25.84,-3.58,125700,{"date":1430,"open":1431,"high":1395,"low":1432,"close":1433,"change":1434,"percent_change":1114,"volume":1435,"transactions":9,"vwap":1433},"2026-03-04",26.88,26.61,26.8,0.025,83500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-03",27.49,27.905,26.11,26.775,-1.225,-4.38,228900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1230,"change":1450,"percent_change":1008,"volume":1451,"transactions":9,"vwap":1230},"2026-03-02",28.1,28.61,27.74,-0.39,154600,{"date":1453,"open":1245,"high":1253,"low":1245,"close":1454,"change":1000,"percent_change":424,"volume":1455,"transactions":9,"vwap":1454},"2026-02-27",28.39,152200,{"date":1457,"open":1152,"high":1458,"low":1459,"close":1230,"change":1460,"percent_change":607,"volume":1461,"transactions":9,"vwap":1230},"2026-02-26",28.41,27,0.37,73900,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":116,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-25",28.36,27.27,27.63,-1.14,49900,{"date":1470,"open":1288,"high":1282,"low":1466,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-24",27.95,0.29,1.05,68500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1223,"change":1241,"percent_change":1131,"volume":1480,"transactions":9,"vwap":1223},"2026-02-23",28.08,28.99,26.96,61500,{"date":1482,"open":1477,"high":1275,"low":1483,"close":1447,"change":795,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1447},"2026-02-20",27.431,0.36,163400,{"date":1487,"open":1488,"high":1144,"low":1489,"close":1230,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1230},"2026-02-19",26.9,25.78,0.99,3.67,204800,{"date":1494,"open":1495,"high":1176,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-18",26.55,26.33,27.01,0.4,1.5,54100,{"date":1502,"open":1503,"high":1504,"low":1342,"close":1432,"change":1505,"percent_change":1412,"volume":1506,"transactions":9,"vwap":1432},"2026-02-17",26.49,27.09,0.16,56900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1308,"percent_change":242,"volume":1513,"transactions":9,"vwap":1512},"2026-02-13",26.44,27.59,26.049999,26.45,92500,{"date":1515,"open":1510,"high":1510,"low":1231,"close":1365,"change":220,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1365},"2026-02-12",-2.6,93600,{"date":1519,"open":1303,"high":1520,"low":1312,"close":1255,"change":1521,"percent_change":483,"volume":1522,"transactions":9,"vwap":1255},"2026-02-11",27.54,-0.17,78600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":72,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-10",26.76,27.5,25.69,27.48,1.74,91600,{"date":1532,"open":1321,"high":1497,"low":1533,"close":1497,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1497},"2026-02-09",25.95,0.59,2.23,82500,{"date":1538,"open":1417,"high":1539,"low":1540,"close":1541,"change":749,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-06",26.971,25.39,26.42,5.09,140900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1332,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-05",26.4,26.935,24.915,25.14,-5.28,189800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1321,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1321},"2026-02-04",28.02,28.418,26.24,-1.27,-4.57,177400,{"date":1561,"open":1395,"high":1562,"low":1229,"close":1563,"change":1564,"percent_change":424,"volume":1565,"transactions":9,"vwap":1563},"2026-02-03",28.79,27.81,0.38,160800,{"date":1567,"open":1366,"high":1568,"low":1366,"close":1395,"change":1564,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1395},"2026-02-02",28.3,1.4,175200,{"date":1572,"open":1526,"high":1232,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-30",26.805,27.049999,-0.74,-2.66,122900,{"date":1579,"open":1304,"high":1230,"low":1574,"close":1580,"change":597,"percent_change":162,"volume":1581,"transactions":9,"vwap":1580},"2026-01-29",27.79,139400,{"date":1583,"open":1305,"high":1584,"low":1585,"close":1586,"change":1016,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-28",28.18,26.83,27.86,2.46,87900,{"date":1590,"open":1591,"high":1282,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-27",27.64,26.725,27.19,-0.4,-1.45,123800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1510,"change":1450,"percent_change":739,"volume":1367,"transactions":9,"vwap":1510},"2026-01-26",28.040001,28.09,27.02,{"date":1603,"open":1222,"high":1604,"low":1605,"close":1606,"change":474,"percent_change":474,"volume":1607,"transactions":9,"vwap":1606},"2026-01-23",28.26,26.896,27.98,197000,{"date":1609,"open":1303,"high":1144,"low":1610,"close":1606,"change":72,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1606},"2026-01-22",27.42,1.71,248400,{"date":1614,"open":1615,"high":1616,"low":1409,"close":1617,"change":1084,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-21",26.48,27.55,27.51,4.96,154800,{"date":1621,"open":1419,"high":1365,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-20",24.99,26.21,1.12,4.46,105800,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":242,"percent_change":131,"volume":1632,"transactions":9,"vwap":1631},"2026-01-16",25.74,24.51,25.09,225200,{"date":1634,"open":1313,"high":1635,"low":1636,"close":1342,"change":1637,"percent_change":1162,"volume":1638,"transactions":9,"vwap":1342},"2026-01-15",26.25,24.71,0.02,186100,{"date":1640,"open":1239,"high":1641,"low":1417,"close":1642,"change":643,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-14",26.68,25.63,-1.42,252000,{"date":1646,"open":1647,"high":1323,"low":1648,"close":1239,"change":392,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1239},"2026-01-13",26.059999,25.275,-0.38,191200,{"date":1652,"open":1653,"high":1343,"low":1320,"close":1654,"change":1655,"percent_change":1324,"volume":1656,"transactions":9,"vwap":1654},"2026-01-12",26.09,26.1,0.21,266700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1404,"change":1185,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1404},"2026-01-09",25.18,27.105,24.87,3.56,315100,{"date":1665,"open":1330,"high":1666,"low":1667,"close":1668,"change":1307,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-08",25.992,24.36,25,-0.16,232600,{"date":1672,"open":1673,"high":1229,"low":1674,"close":1419,"change":1490,"percent_change":809,"volume":1675,"transactions":9,"vwap":1419},"2026-01-07",24.42,24.24,253400,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-06",24.67,24,24.049999,-0.83,-3.34,147900,{"date":1685,"open":1615,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-05",26.641,23.62,24.88,-1.6,-6.04,297200,{"date":1693,"open":1199,"high":1694,"low":1695,"close":1615,"change":1557,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1615},"2026-01-02",28.43,26.18,-4.58,293600,{"date":1699,"open":1556,"high":1700,"low":1239,"close":1701,"change":1499,"percent_change":1146,"volume":1702,"transactions":9,"vwap":1701},"2025-12-31",28.069,27.75,427000,{"date":1704,"open":1654,"high":1705,"low":1706,"close":1635,"change":370,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1635},"2025-12-30",26.35,25.76,1.98,122400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1629,"change":145,"percent_change":273,"volume":1714,"transactions":9,"vwap":1629},"2025-12-29",25.58,26.07,25.27,126900,{"date":1716,"open":1717,"high":1653,"low":1718,"close":1706,"change":1521,"percent_change":52,"volume":1719,"transactions":9,"vwap":1706},"2025-12-26",25.99,25.38,63800,{"date":1721,"open":1629,"high":1722,"low":1350,"close":1723,"change":1162,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-24",26.02,25.93,0.31,57100,{"date":1727,"open":1574,"high":1261,"low":1668,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-23",25.85,-1.22,-4.51,321100,{"date":1733,"open":1342,"high":1734,"low":1342,"close":1248,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1248},"2025-12-22",27.45,1.48,5.78,425100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-19",24.19,26.135,24.07,25.59,1.57,6.54,703400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":597,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-18",24.26,24.83,23.79,24.02,-0.29,141200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":830,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-17",24.76,25.44,23.81,24.09,-2.55,227700,{"date":1764,"open":1765,"high":1668,"low":1765,"close":1766,"change":910,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-16",23.66,24.72,3.43,230000,{"date":1770,"open":1674,"high":1771,"low":1772,"close":1773,"change":393,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-15",24.465,23.61,23.9,-1.08,243700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":209,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-12",24.1,24.625,23.71,24.16,0.75,367300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":868,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-11",23.69,24.125,23.45,23.98,1.27,232900,{"date":1793,"open":1752,"high":1794,"low":1795,"close":1796,"change":1212,"percent_change":758,"volume":1797,"transactions":9,"vwap":1796},"2025-12-10",24.325,23.15,23.68,420900,{"date":1799,"open":1540,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-09",25.67,23.929,24.040001,-1.31,-5.17,403600,{"date":1807,"open":1433,"high":1808,"low":1713,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-08",26.87,25.35,-1.07,-4.05,332500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1541,"change":1557,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1541},"2025-12-05",27.6,27.915,25.86,-4.59,455900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-04",29.18,29.797,27.46,27.69,-1.675,-5.7,638000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1260,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1260},"2025-12-03",24.13,29.665,23.8,5.245,21.75,3541400,{"date":1838,"open":1712,"high":1373,"low":1839,"close":1840,"change":80,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-02",23.91,24.12,-7.23,292000,{"date":1844,"open":1144,"high":1170,"low":1845,"close":1239,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1239},"2025-12-01",25.98,-2.38,-8.39,368000,{"date":1850,"open":1851,"high":1205,"low":1526,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-28",27.87,28.38,0.66,2.38,163800,{"date":1857,"open":1417,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-26",28.030001,25.175,27.72,2.27,8.92,615600,{"date":1865,"open":1866,"high":1411,"low":1867,"close":1868,"change":1869,"percent_change":434,"volume":1870,"transactions":9,"vwap":1868},"2025-11-25",25.37,24.39,25.45,0.06,269600,{"date":1872,"open":1668,"high":1873,"low":1874,"close":1540,"change":20,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1540},"2025-11-24",25.6,24.47,2.26,517000,{"date":1878,"open":1674,"high":1879,"low":1880,"close":1750,"change":189,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1750},"2025-11-21",25.455,23.76,2.6,475500,{"date":1884,"open":1622,"high":1885,"low":1886,"close":1887,"change":253,"percent_change":739,"volume":1888,"transactions":9,"vwap":1887},"2025-11-20",26.2,24.01,24.2,426000,{"date":1890,"open":1891,"high":1711,"low":1891,"close":1892,"change":1893,"percent_change":1854,"volume":1894,"transactions":9,"vwap":1892},"2025-11-19",23.87,24.54,0.57,703600,{"date":1896,"open":1897,"high":1419,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-18",24.68,23.94,23.97,-0.95,-3.81,206200,{"date":1904,"open":1905,"high":1417,"low":1906,"close":1907,"change":808,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-17",23.55,23.01,24.92,5.82,589300,{"date":1911,"open":1667,"high":1912,"low":1913,"close":1905,"change":220,"percent_change":94,"volume":1914,"transactions":9,"vwap":1905},"2025-11-14",25.045,23.48,360900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1749,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1749},"2025-11-13",25.88,26.056,22.775,-1.55,-6.01,269300,{"date":1924,"open":1886,"high":1925,"low":1926,"close":1927,"change":1077,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-12",25.83,23.86,25.81,7.01,337000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1840,"change":963,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1840},"2025-11-11",22.68,24.46,22.414,6.58,186400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":499,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-10",21.5,22.89,21.21,22.63,4.82,124100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":45,"percent_change":305,"volume":1951,"transactions":9,"vwap":1950},"2025-11-07",21.8,22.325,21.02,21.59,103700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1947,"change":1162,"percent_change":1460,"volume":1957,"transactions":9,"vwap":1947},"2025-11-06",21.6,22.35,21.187,250400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1162,"percent_change":1460,"volume":1754,"transactions":9,"vwap":1963},"2025-11-05",21.47,22.24,21.42,21.72,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1024,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-04",22.27,22.52,21.585,21.64,-3.82,177500,{"date":1973,"open":1974,"high":1975,"low":1941,"close":1976,"change":1163,"percent_change":661,"volume":1977,"transactions":9,"vwap":1976},"2025-11-03",22.12,23.82,22.5,325800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":145,"percent_change":719,"volume":1984,"transactions":9,"vwap":1983},"2025-10-31",22.26,22.4,21.76,22.22,130400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1961,"change":1505,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1961},"2025-10-30",22.165,22.58,22,0.72,130500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-29",22.77,22.83,21.99,22.08,-0.57,-2.52,80500,{"date":2002,"open":2003,"high":1795,"low":2004,"close":2005,"change":1521,"percent_change":1575,"volume":987,"transactions":9,"vwap":2005},"2025-10-28",22.74,22.2,22.65,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1521,"percent_change":1575,"volume":1492,"transactions":9,"vwap":2011},"2025-10-27",23.040001,23.637,22.49,22.82,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":230,"percent_change":1307,"volume":2018,"transactions":9,"vwap":2017},"2025-10-24",23.27,23.485,22.54,22.99,459500,{"date":2020,"open":1687,"high":1780,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-23",22.485,23,-0.46,-1.96,190600,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":1263,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-22",24.11,22.73,23.46,-2.21,163700,{"date":2034,"open":2035,"high":1740,"low":2022,"close":2036,"change":1484,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-21",23.43,23.99,1.52,141300,{"date":2040,"open":2041,"high":1926,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-20",21.27,21.235,23.63,2.51,11.88,265500,{"date":2048,"open":2049,"high":1955,"low":26,"close":2050,"change":1575,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-17",21.77,21.12,-3.39,246600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1162,"percent_change":1460,"volume":2059,"transactions":9,"vwap":2058},"2025-10-16",21.85,22.9,21.57,21.86,464400,{"date":2061,"open":1974,"high":2062,"low":2063,"close":2064,"change":910,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-15",22.7,21.33,21.78,3.91,549800,{"date":2068,"open":1947,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-14",21.93,20.7,20.96,-1.11,-5.03,370700,{"date":2076,"open":1980,"high":2077,"low":2078,"close":2079,"change":1114,"percent_change":1097,"volume":2080,"transactions":9,"vwap":2079},"2025-10-13",23.5,21.565,22.07,280300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1024,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-10",22.71,23.21,21.62,21.98,-3.77,115300,{"date":2090,"open":1687,"high":1687,"low":2091,"close":2092,"change":1091,"percent_change":382,"volume":2093,"transactions":9,"vwap":2092},"2025-10-09",22.675,22.84,106300,{"date":2095,"open":1967,"high":2096,"low":1967,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-08",23.29,22.98,0.54,2.41,86000,{"date":2102,"open":1788,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-07",23.808,22.065001,22.44,-0.81,-3.48,97100,{"date":2110,"open":2111,"high":1886,"low":2112,"close":2113,"change":1091,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-06",23.4,22.93,23.25,-0.6,119500,{"date":2117,"open":2083,"high":1789,"low":2083,"close":2118,"change":1655,"percent_change":88,"volume":2119,"transactions":9,"vwap":2118},"2025-10-03",23.39,140000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-02",24.17,24.408,22.91,23.18,-0.88,-3.66,91100,{"date":2130,"open":1668,"high":1758,"low":2131,"close":2132,"change":787,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-01",24.055,24.059999,-3.57,106900,{"date":2136,"open":2137,"high":2138,"low":1680,"close":1330,"change":435,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1330},"2025-09-30",24.27,25.565,2.84,865300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1749,"change":2146,"percent_change":1000,"volume":1775,"transactions":9,"vwap":1749},"2025-09-29",24.4,24.73,23.325,0.095,{"date":2148,"open":1630,"high":2149,"low":1926,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-26",24.935,24.165,-0.415,-1.69,81500,{"date":2155,"open":1749,"high":1659,"low":1886,"close":2156,"change":1505,"percent_change":1853,"volume":2157,"transactions":9,"vwap":2156},"2025-09-25",24.58,131100,{"date":2159,"open":2160,"high":1417,"low":1673,"close":1673,"change":106,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1673},"2025-09-24",25.16,-1.93,545400,{"date":2164,"open":2165,"high":1809,"low":1636,"close":2166,"change":719,"percent_change":1212,"volume":2167,"transactions":9,"vwap":2166},"2025-09-23",24.77,24.9,201300,{"date":2169,"open":1917,"high":1917,"low":1874,"close":1622,"change":643,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1622},"2025-09-22",-1.46,314200,{"date":2173,"open":2174,"high":1540,"low":2175,"close":2176,"change":910,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-19",24.41,23.955,25.36,3.34,383000,{"date":2180,"open":1679,"high":2181,"low":2182,"close":1892,"change":606,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1892},"2025-09-18",25.12,23.96,1.91,135400,{"date":2186,"open":1679,"high":2187,"low":2188,"close":2189,"change":1420,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-17",24.75,23.605,24.08,1.13,637800,{"date":2193,"open":1796,"high":2182,"low":2194,"close":1759,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1759},"2025-09-16",23.3,0.43,1.84,157600,{"date":2199,"open":1752,"high":1752,"low":2200,"close":2201,"change":209,"percent_change":538,"volume":2202,"transactions":9,"vwap":2201},"2025-09-15",23.231,23.38,74100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":101,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-12",23.53,23.73,23.2,-1.28,55500,{"date":2211,"open":2118,"high":1742,"low":2118,"close":2077,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2077},"2025-09-11",0.25,1.08,61100,{"date":2216,"open":2217,"high":1750,"low":2218,"close":2113,"change":167,"percent_change":2219,"volume":1480,"transactions":9,"vwap":2113},"2025-09-10",23.7,23.22,-2.88,{"date":2221,"open":2222,"high":2223,"low":1939,"close":1898,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1898},"2025-09-09",21.91,24.23,2.11,9.67,228400,{"date":2228,"open":2036,"high":2036,"low":2064,"close":2229,"change":1729,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-08",21.83,-5.29,119000,{"date":2233,"open":2064,"high":1913,"low":1962,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-05",23.049999,1.07,4.87,259500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2086,"change":71,"percent_change":445,"volume":2243,"transactions":9,"vwap":2086},"2025-09-04",21.95,22.56,21.41,94400,{"date":2245,"open":1967,"high":2246,"low":2222,"close":2222,"change":691,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2222},"2025-09-03",22.85,-2.62,73800,{"date":2250,"open":1939,"high":2251,"low":1939,"close":1976,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1976},"2025-09-02",22.964,0.85,3.93,141700,{"date":2256,"open":1995,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-29",23.37,21.34,21.65,-1.19,-5.21,142000,{"date":2264,"open":2265,"high":1679,"low":2092,"close":2092,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2092},"2025-08-28",23.995,-0.94,-3.95,43600,{"date":2270,"open":1831,"high":2271,"low":2272,"close":2273,"change":38,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-27",24.52,23.6,23.78,-0.92,39100,{"date":2277,"open":2206,"high":2137,"low":2206,"close":1679,"change":2278,"percent_change":1735,"volume":2279,"transactions":9,"vwap":1679},"2025-08-26",0.35,323300,{"date":2281,"open":2234,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-25",24.96,22.935,23.65,0.53,2.29,116500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":381,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-22",23.67,23.77,22.855,23.12,-0.99,53500,{"date":2297,"open":2083,"high":1886,"low":2083,"close":2298,"change":2278,"percent_change":2037,"volume":2299,"transactions":9,"vwap":2298},"2025-08-21",23.35,159000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2022,"change":393,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2022},"2025-08-20",23.11,23.989,22.6,-1.12,96800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":555,"percent_change":1618,"volume":2313,"transactions":9,"vwap":2312},"2025-08-19",22.14,23.733,21.9,23.26,366700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1091,"percent_change":830,"volume":2320,"transactions":9,"vwap":2319},"2025-08-18",22.11,22.535,21.56,22.16,49800,{"date":2322,"open":2323,"high":2324,"low":2079,"close":2325,"change":167,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-15",23.19,23.732,22.3,-3,167400,{"date":2329,"open":2041,"high":2330,"low":2331,"close":2017,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2017},"2025-08-14",23.09,21.01,1.56,7.28,75800,{"date":2336,"open":2337,"high":1982,"low":2331,"close":2338,"change":2339,"percent_change":947,"volume":2340,"transactions":9,"vwap":2338},"2025-08-13",21.58,21.43,0.34,26100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2212,"percent_change":327,"volume":2347,"transactions":9,"vwap":2346},"2025-08-12",21.07,21.25,20.36,21.09,60400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1990,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-11",19.95,20.93,19.56,20.84,3.58,99700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":598,"percent_change":1063,"volume":2362,"transactions":9,"vwap":2361},"2025-08-08",20.23,20.87,19.581,20.12,124000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":316,"volume":2370,"transactions":9,"vwap":2368},"2025-08-07",20.48,21.48,20.059999,20.32,-0.91,93400,{"date":2372,"open":2373,"high":1974,"low":2373,"close":2374,"change":2375,"percent_change":555,"volume":2376,"transactions":9,"vwap":2374},"2025-08-06",20.88,21.23,0.23,50900,{"date":2378,"open":2379,"high":2325,"low":2380,"close":2381,"change":2382,"percent_change":2072,"volume":2383,"transactions":9,"vwap":2381},"2025-08-05",20.95,20.755,21,-0.235,117900,{"date":2385,"open":2386,"high":1947,"low":2386,"close":2042,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2042},"2025-08-04",20.030001,1.235,6.18,165400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":518,"percent_change":1412,"volume":2396,"transactions":9,"vwap":2395},"2025-08-01",19.83,20.21,19.12,20,145300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1114,"percent_change":326,"volume":2403,"transactions":9,"vwap":2402},"2025-07-31",19.535,20.49,19.26,19.88,69300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":209,"percent_change":446,"volume":2410,"transactions":9,"vwap":2409},"2025-07-30",19.61,20.35,19.19,19.79,109600,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2406,"change":1450,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2406},"2025-07-29",20.22,19.4,-1.95,47200,{"date":2418,"open":2419,"high":2379,"low":2402,"close":2395,"change":483,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2395},"2025-07-28",20.68,-3.01,120500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1893,"percent_change":2139,"volume":2428,"transactions":9,"vwap":2427},"2025-07-25",20.3,20.64,19.705,20.62,709600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":81,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-24",20.76,21.3,20.045,20.049999,-3.79,275700,{"date":2438,"open":2439,"high":2440,"low":2350,"close":2353,"change":295,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2353},"2025-07-23",20.01,21.74,-9.86,1485400,{"date":2444,"open":2043,"high":2043,"low":2293,"close":2293,"change":2445,"percent_change":1278,"volume":2446,"transactions":9,"vwap":2293},"2025-07-22",-0.72,22900,{"date":2448,"open":2234,"high":2449,"low":1939,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-21",23.95,23.84,0.595,2.56,25900,{"date":2455,"open":1680,"high":1680,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-18",22.76,23.245,-0.485,-2.04,24100,{"date":2462,"open":2017,"high":2463,"low":2464,"close":2206,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2206},"2025-07-17",24.405,22.345,0.73,3.17,147600,{"date":2469,"open":2470,"high":2022,"low":2471,"close":2022,"change":861,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2022},"2025-07-16",22.92,21.835,0.04,32300,{"date":2475,"open":2273,"high":2174,"low":2476,"close":2017,"change":2106,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2017},"2025-07-15",22.049999,-3.4,158200,{"date":2480,"open":2481,"high":1496,"low":2482,"close":1833,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1833},"2025-07-14",25.66,23.405,-1.32,-5.25,441700,{"date":2487,"open":2395,"high":1706,"low":2488,"close":2181,"change":2489,"percent_change":1641,"volume":2490,"transactions":9,"vwap":2181},"2025-07-11",19.8,5.29,155700,{"date":2492,"open":2493,"high":2392,"low":2494,"close":2392,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2392},"2025-07-10",18.9,18.1,1.33,7.19,58000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2501},"2025-07-09",17.97,18.5,17.625,0.52,2.89,45300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":145,"percent_change":252,"volume":2512,"transactions":9,"vwap":2511},"2025-07-08",18.59,18.7,17.83,17.98,13800,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2114,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-07",19,17.049999,18,-3.23,24300,{"date":2521,"open":2508,"high":2522,"low":2523,"close":2524,"change":538,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-03",18.8,17.4,18.6,4.38,29500,{"date":2528,"open":2529,"high":2494,"low":2530,"close":2531,"change":1893,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-02",17.605,17.24,17.82,3.3,10200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2536,"change":150,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2536},"2025-07-01",17.25,17.88,16.72,-1.99,38100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1412,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-30",17.245,17.8,16.8,17.6,3.53,85300,{"date":2550,"open":2551,"high":2517,"low":2552,"close":2553,"change":2554,"percent_change":2073,"volume":2555,"transactions":9,"vwap":2553},"2025-06-27",17.99,16.784,17,-0.9,33500,{"date":2557,"open":2517,"high":2517,"low":2558,"close":2559,"change":2339,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-26",17.12,17.9,1.94,21100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1484,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-25",17.2,17.58,16.78,17.56,2.09,11600,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2564,"change":38,"percent_change":652,"volume":2574,"transactions":9,"vwap":2564},"2025-06-24",17.74,17.16,22200,{"date":2576,"open":2551,"high":2517,"low":2577,"close":2578,"change":1998,"percent_change":2579,"volume":2574,"transactions":9,"vwap":2578},"2025-06-23",16.95,17.42,-3.17,{"date":2581,"open":2582,"high":2517,"low":2583,"close":2551,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2551},"2025-06-20",17.08,17.045,1.35,8.11,62000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1162,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-18",16.33,17.19,16,16.64,0.48,6200,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2598,"change":1594,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-17",16.725,16.56,-2.36,6400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2604,"change":2606,"percent_change":2332,"volume":2607,"transactions":9,"vwap":2604},"2025-06-16",16.84,16.96,16.31,0.26,11300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1263,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-13",17.21,17.532,16.445,16.7,-3.08,12400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2619,"change":209,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-06-12",17.1,17.23,16.38,1.06,6100,{"date":2624,"open":2625,"high":2625,"low":2516,"close":2516,"change":1810,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2516},"2025-06-11",19.39,-5.91,37800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1114,"percent_change":946,"volume":2634,"transactions":9,"vwap":2633},"2025-06-10",18.09,19.059999,17.51,18.12,73300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1233,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-06-09",16.54,18.34,16.355,18.030001,7.45,64700,{"date":2644,"open":2645,"high":2590,"low":2645,"close":2566,"change":2465,"percent_change":2646,"volume":1536,"transactions":9,"vwap":2566},"2025-06-06",15.99,4.55,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1998,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-05",16.61,16.875,15.91,16.049999,-3.43,81000,{"date":2656,"open":2564,"high":2657,"low":2658,"close":2659,"change":52,"percent_change":1970,"volume":2660,"transactions":9,"vwap":2659},"2025-06-04",17.3,16.57,16.62,67900,{"date":2662,"open":2663,"high":2517,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-06-03",16.55,16.42,17.28,0.79,4.79,156700,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":252,"percent_change":52,"volume":2675,"transactions":9,"vwap":2674},"2025-06-02",16.6,16.88,16.2,16.49,110700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2671,"change":121,"percent_change":2445,"volume":1551,"transactions":9,"vwap":2671},"2025-05-30",16.97,16.99,16.26,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2538,"change":661,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2538},"2025-05-29",15.875,16.9,15.51,8.15,113400,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2692,"change":1649,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-28",15.84,15.85,15.46,-2.4,11400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2690,"change":1308,"percent_change":2266,"volume":2700,"transactions":9,"vwap":2690},"2025-05-27",16.07,16.5,15.83,73100,{"date":2702,"open":2703,"high":2703,"low":2690,"close":2645,"change":1594,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2645},"2025-05-23",16.14,-2.44,16300,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":230,"percent_change":1299,"volume":2712,"transactions":9,"vwap":2711},"2025-05-22",16.3,16.555,15.98,16.39,67200,{"date":2714,"open":2715,"high":2553,"low":2697,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-05-21",16.91,16.4,-0.85,-4.93,27500,{"date":2721,"open":2722,"high":2536,"low":2723,"close":2536,"change":20,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2536},"2025-05-20",16.65,16.265,3.36,44800,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":2731,"percent_change":2666,"volume":2732,"transactions":9,"vwap":2730},"2025-05-19",15.72,16.98,16.69,0.13,39900,{"date":2734,"open":2735,"high":2649,"low":2735,"close":2598,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2598},"2025-05-16",15.5,0.65,4.09,40400,{"date":2740,"open":2741,"high":2618,"low":2742,"close":2651,"change":1669,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2651},"2025-05-15",16.16,15.34,-1,22700,{"date":2746,"open":2620,"high":2582,"low":177,"close":2697,"change":1307,"percent_change":162,"volume":2747,"transactions":9,"vwap":2697},"2025-05-14",123900,{"date":2749,"open":2516,"high":2516,"low":2750,"close":2751,"change":199,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-13",15.73,16.11,-4.16,40500,{"date":2755,"open":2756,"high":2756,"low":2658,"close":2757,"change":241,"percent_change":985,"volume":2758,"transactions":9,"vwap":2757},"2025-05-12",17.26,16.81,16200,{"date":2760,"open":2761,"high":2762,"low":2598,"close":2679,"change":2763,"percent_change":1753,"volume":2764,"transactions":9,"vwap":2679},"2025-05-09",17.15,17.274,-0.05,15500,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1299,"percent_change":150,"volume":2771,"transactions":9,"vwap":2770},"2025-05-08",17.145,17.68,16.77,17.040001,40000,{"date":2773,"open":2774,"high":2665,"low":2775,"close":2618,"change":1420,"percent_change":1218,"volume":2776,"transactions":9,"vwap":2618},"2025-05-07",17.01,16.27,84100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":889,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-06",18.33,18.37,16.18,16.83,-9.81,168100,{"date":2786,"open":2787,"high":2788,"low":2494,"close":2789,"change":1472,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-05",18.47,19.075001,18.66,1.58,32600,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2780,"change":2503,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2780},"2025-05-02",17.85,18.575,2.91,20500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2794,"change":830,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2794},"2025-05-01",18.27,18.56,17.215,-3.41,74600,{"date":2806,"open":2807,"high":2509,"low":2808,"close":2809,"change":2810,"percent_change":1928,"volume":2811,"transactions":9,"vwap":2809},"2025-04-30",16.89,16.866,18.48,1.21,145700,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1655,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-04-29",17.89,18.07,16.68,17.27,1.23,307300,{"date":2821,"open":2566,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-04-28",17.37,16.711,17.059999,0.22,1.31,491500,{"date":181,"open":2829,"high":2830,"low":2831,"close":2603,"change":1782,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2603},16.09,17.22,16.02,4.66,559900]