[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QURE":3,"homepage-market-summary":31,"stock-historical-QURE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QURE","2026-10-07",{"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},"uniQure N.V.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","uniQure NV is a gene therapy company. It develops treatments and platforms for patients suffering from genetic and other devastating diseases. Its products and services are focused on hemophilia, Huntington's disease, and cardiovascular diseases. The company is focused on the development of the pipeline of gene therapies with the collaboration of Bristol Myers Squibb for cardiovascular diseases. Its program and pipeline involves: Huntington's Disease, Temporal Lobe Epilepsy (TLE), Fabry Disease, ALS (SOD1), Hemophilia B, Clinical Trials, and Research Programs.","221","Amsterdam",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},23.14,22.96,23.3,22.62,23.06,0.08,0.35,1752731.032834,18343,22.9713,71.5,8.73,2659597.860769968,23,3187,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2571486,938592263.053262,63.19,"2025-04-25",[183,184,194,204,214,223,233,244,255,266,277,288,299,309,319,330,341,352,363,373,382,392,402,412,423,434,445,456,466,476,486,497,506,517,527,537,548,559,570,580,589,599,608,619,629,639,649,660,670,681,691,702,713,724,735,745,755,764,772,780,788,795,803,812,819,828,836,843,850,858,865,872,881,890,899,906,915,922,930,939,947,956,964,972,981,989,998,1006,1015,1023,1032,1041,1049,1057,1065,1072,1081,1088,1095,1103,1111,1118,1125,1132,1140,1149,1157,1166,1175,1182,1190,1199,1208,1217,1226,1234,1242,1250,1256,1265,1274,1283,1290,1297,1305,1314,1322,1330,1338,1346,1352,1359,1368,1376,1384,1392,1398,1406,1414,1422,1431,1438,1444,1451,1460,1468,1475,1483,1491,1499,1508,1516,1524,1533,1541,1549,1556,1564,1573,1581,1589,1597,1606,1613,1619,1627,1634,1641,1648,1657,1665,1674,1683,1692,1701,1708,1716,1724,1733,1740,1748,1754,1762,1770,1779,1787,1796,1803,1809,1816,1821,1828,1834,1840,1848,1855,1860,1869,1874,1880,1888,1894,1900,1907,1916,1923,1930,1939,1947,1955,1963,1970,1975,1979,1988,1995,2002,2009,2017,2023,2031,2039,2047,2056,2062,2071,2078,2087,2093,2101,2108,2115,2123,2131,2138,2146,2154,2161,2169,2177,2184,2192,2200,2208,2217,2225,2234,2242,2250,2259,2266,2275,2284,2292,2299,2305,2314,2323,2331,2339,2348,2356,2363,2371,2378,2386,2393,2401,2409,2417,2424,2432,2439,2446,2453,2459,2465,2474,2480,2488,2492,2499,2505,2511,2517,2523,2529,2535,2542,2550,2558,2565,2572,2580,2585,2594,2601,2609,2617,2625,2633,2640,2645,2651,2657,2663,2670,2676,2680,2686,2691,2698,2706,2712,2717,2722,2726,2729,2734,2742,2747,2751,2758,2762,2767,2773,2778,2785,2790,2796,2802,2806,2812,2818,2826,2831,2837,2843,2850,2856,2863,2867,2874,2879,2885,2890,2896,2900,2906,2911,2917,2924,2932,2940,2947,2955,2961,2969,2976,2980,2983,2988,2995,3000,3005],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",23.02,23.84,21.2,0.26,1.14,2824803.991083,29630,22.4675,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":53,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",22.28,23.24,21.37,22.8,-2.81,3041927.758652,34125,22.5201,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",23.72,22.7101,23.46,0.09,0.39,1953134.589525,23533,23.2774,{"date":215,"open":216,"high":217,"low":197,"close":218,"change":82,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",24.34,24.9,23.37,-3.27,3185837.507354,29560,23.8844,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":151,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",25.07,26.68,24.01,24.16,-1.43,7443138.611669,69020,24.8896,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",23.85,26,22.47,24.51,-14.6,-37.33,29813992.662334,331569,22.3251,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",37.65,39.665,37.18,39.11,0.88,2.3,1853457.655603,20552,38.4943,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",38.195,39.12,37.62,38.23,-0.09,-0.23,1176596.692231,18804,38.2204,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",42.42,42.87,36.82,38.32,-4.44,-10.38,4237572.237888,45531,38.7333,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",45.17,45.41,42.625,42.76,-2.52,-5.57,1173506.833608,18009,43.168,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",44.5,45.8,44.47,45.28,0.97,2.19,1145199.99404,16053,45.1073,{"date":300,"open":290,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",45.025,43.81,44.31,0.31,0.7,801233.445,14127,44.2317,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":261,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",44.4,44.52,43.56,44,-0.2,2098556.111291,17777,43.9992,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",43.47,44.58,43,44.09,1.6,3.77,799171.786903,11453,43.955,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",43.4,43.73,41.67,42.49,-0.61,-1.42,1469946.278043,15910,42.5146,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",44.73,44.825,42.58,43.1,-1.83,-4.07,1214971.268985,17832,43.3772,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",44.27,45.75,44.05,44.93,0.42,0.94,635615.881854,11193,44.9454,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":209,"volume":370,"transactions":371,"vwap":372},"2026-09-11",44.66,45.3,44.04,44.51,0.04,1425283.943317,14556,44.5904,{"date":374,"open":375,"high":376,"low":311,"close":292,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",45.68,45.82,-1.53,-3.33,923239.249867,15206,44.9919,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":305,"volume":389,"transactions":390,"vwap":391},"2026-09-09",45.71,46.98,45.37,46,0.32,1354976.407614,17649,46.0856,{"date":393,"open":394,"high":395,"low":396,"close":375,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",43.375,46.25,43.05,1.18,2.65,1397298.341583,17700,45.2493,{"date":403,"open":404,"high":405,"low":406,"close":290,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",44.91,45.16,43.9,-0.36,-0.8,991475.911949,16179,44.3653,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",45.5,46.03,44.03,44.86,-1.37,-2.96,1321832.594237,18747,44.6735,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",50.72,50.97,45.25,46.23,-1.63,-3.41,2474689.653071,31171,47.0703,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",48.63,48.8475,47.29,47.86,-0.82,-1.68,748863.524242,11590,47.8897,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",48.23,48.86,47.59,48.68,-0.04,-0.08,1638467.074437,16531,48.39,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",49.51,48.29,48.72,-0.84,-1.69,843706.327258,12502,48.8494,{"date":467,"open":468,"high":469,"low":458,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",50.83,51.03,49.56,-1.39,-2.73,779434.734388,12016,50.0078,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":315,"volume":483,"transactions":484,"vwap":485},"2026-08-26",50.9,51.195,50.05,50.95,-0.1,900789.321792,13854,50.7082,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",48,51.7199,47.915,51.05,3.59,7.56,2189710.633072,28135,50.567,{"date":498,"open":488,"high":499,"low":500,"close":501,"change":502,"percent_change":81,"volume":503,"transactions":504,"vwap":505},"2026-08-24",48.036,46.34,47.46,-0.91,920960.913852,14778,47.3046,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",48.91,49.845,48.19,48.37,-0.52,-1.06,673858.03754,12942,48.797,{"date":518,"open":488,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",49.64,47.08,48.89,0.13,0.27,1200097.801347,17270,48.509,{"date":528,"open":488,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",49.015,46.93,48.76,1.38,2.91,1265346.427327,17678,48.3077,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",47.42,48.2,46.8701,47.38,-0.59,-1.23,500680.941168,10782,47.3494,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",48.08,48.4999,46.87,47.97,-0.65,-1.34,838296.478799,15162,47.5563,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",47.06,48.7,46.31,48.62,1.56,3.31,956378.220556,13585,47.5882,{"date":571,"open":572,"high":573,"low":574,"close":561,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",44.96,47.27,44.22,1.93,4.28,1121759.692479,16037,46.2719,{"date":581,"open":582,"high":583,"low":357,"close":584,"change":522,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",45.11,46.1509,45.13,0.29,735921.014647,14995,45.2306,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":513,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",46.01,46.5,44.64,45,-2.3,982607.125022,18301,45.1553,{"date":600,"open":601,"high":602,"low":603,"close":601,"change":407,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",46.06,47,45.1237,-0.78,1096629.738248,19451,46.2847,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",46.59,48.105,45.02,46.42,1.06,2.34,1802795.753544,26807,46.3942,{"date":620,"open":621,"high":622,"low":406,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",44.15,45.48,45.36,1.12,2.53,1229704.526259,17662,44.78,{"date":630,"open":406,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",44.5099,43.22,44.24,0.56,1.28,795046.523532,14101,43.9588,{"date":640,"open":641,"high":343,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",44.21,42.56,43.68,-0.38,-0.86,1259592.495166,17310,43.7557,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",43.67,44.755,42.22,44.06,0.43,0.99,1055847.710888,19052,43.8334,{"date":661,"open":662,"high":663,"low":323,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",43.65,44.99,43.63,1.44,3.41,1694721.068685,23329,43.8264,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",41.69,42.5573,39.92,42.19,2.12,5.29,1907254.990048,25342,41.3566,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":666,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",38,42,37.4317,40.07,9.3,3845195.992947,46488,39.8939,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",37.59,38.015,35.34,36.66,-1.55,-4.06,3006547.190087,34005,36.2505,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",38.5,40,38.16,38.21,-0.76,-1.95,1473486.582949,20209,38.706,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",39.3,39.44,37.33,38.97,-0.46,-1.17,1325782.299079,18500,38.4538,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",39.9,40.4955,38.86,39.43,-0.95,-2.35,834326.48724,13647,39.4171,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":585,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",39.8,40.86,39.385,40.38,0.72,1054020.763124,16754,40.2744,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":210,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",40.22,40.73,39.63,40.09,0.98,849235.654058,13521,40.0809,{"date":756,"open":747,"high":757,"low":758,"close":759,"change":760,"percent_change":418,"volume":761,"transactions":762,"vwap":763},"2026-07-20",41.92,39.585,39.7,-0.55,1071006.568947,16440,40.4753,{"date":765,"open":258,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",41.040001,38.2,40.25,0.89,2.26,958000,{"date":773,"open":705,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-16",40.66,39.0099983,39.36,-1.64,-4,1257200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":512,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-15",41.12,41.55,40.12,41,-1.25,914600,{"date":789,"open":782,"high":790,"low":791,"close":792,"change":358,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-14",43.159,41.0099983,41.52,1.02,985200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":377,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-13",41.87,42.52,40.3,41.099998,-3.59,1460100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",44.48,44.85,41.02,42.63,-1.85,-4.16,1139900,{"date":813,"open":814,"high":815,"low":816,"close":805,"change":656,"percent_change":817,"volume":818,"transactions":9,"vwap":805},"2026-07-09",43.080002,44.57,42.86,2.28,1159800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",41.42,43.59,40.75,43.49,2.08,5.02,1904800,{"date":829,"open":830,"high":684,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",41.91,39.5,41.41,0.05,0.12,2221300,{"date":837,"open":838,"high":323,"low":147,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",41.81,41.36,-0.45,-1.08,1113900,{"date":844,"open":845,"high":846,"low":147,"close":838,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":838},"2026-07-02",45.99,46.095001,-3.36,-7.44,2810000,{"date":851,"open":852,"high":853,"low":854,"close":279,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":279},"2026-07-01",46.2,47.555,45.12,-0.89,-1.93,1092900,{"date":859,"open":602,"high":860,"low":861,"close":862,"change":863,"percent_change":200,"volume":864,"transactions":9,"vwap":862},"2026-06-30",47.62,45.76,46.060001,-1.33,2048600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":122,"percent_change":163,"volume":871,"transactions":9,"vwap":870},"2026-06-29",48.41,49.69,47.07,47.39,2305700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",49.23,49.7,46.17,47.51,-1.59,-3.24,3156000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",49.28,50.47,48.355,49.099998,0.25,0.51,2919400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",49.8,50.049999,47.02,48.85,-0.19,-0.39,4736800,{"date":900,"open":292,"high":901,"low":292,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",49.58,49.040001,4.65,10.48,3439200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",46.29,48.060001,43.84,44.39,-1.9,-4.1,2812700,{"date":916,"open":917,"high":918,"low":861,"close":908,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":908},"2026-06-18",48.875,50.080002,-1.87,-3.88,4859900,{"date":923,"open":924,"high":875,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",43.55,42.5,48.16,21.17,78.44,19709000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",27.75,27.9,26.65,26.99,-0.88,-3.16,613500,{"date":940,"open":932,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",28.5,27.26,27.87,0.3,1.09,1093700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",26.87,28.71,26.8,27.57,0.75,2.8,836000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-11",26.69,27.69,26.01,26.82,0,1309200,{"date":965,"open":966,"high":967,"low":968,"close":961,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":961},"2026-06-10",26.11,27.44,25.97,0.36,1.36,1119900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",27.33,27.5,25.65,26.46,-0.54,-2,1182800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":825,"volume":988,"transactions":9,"vwap":986},"2026-06-08",26.85,27.76,26.78,27,0.55,760900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",27.63,28.19,26.3,26.45,-1.54,-5.5,1451300,{"date":999,"open":1000,"high":1001,"low":933,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",30.01,31,27.99,-1.89,-6.33,3182700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",27.02,30.45,26.9,29.88,3.12,11.66,2941300,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",27.62,26.255,26.76,-1.46,-5.17,891300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",27.92,28.65,26.43,28.22,-0.31,-1.09,1305900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",28.75,29.48,27.59,28.53,3.68,14.81,3552000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":117,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-28",24.97,25.31,24.39,24.85,-1.27,644000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":21,"volume":1056,"transactions":9,"vwap":1054},"2026-05-27",25.15,25.74,24.83,25.17,0.02,516600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1051,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1051},"2026-05-26",24.41,25.52,24,0.96,3.97,1222300,{"date":1066,"open":1067,"high":1068,"low":228,"close":1069,"change":1070,"percent_change":595,"volume":1071,"transactions":9,"vwap":1069},"2026-05-22",24.95,25.54,24.19,-0.57,679400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",24.27,25.285,24.059999,24.76,0.16,0.65,1012800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":261,"percent_change":407,"volume":1087,"transactions":9,"vwap":1086},"2026-05-20",24.99,25.82,24.26,24.6,984600,{"date":1089,"open":1090,"high":1091,"low":227,"close":1092,"change":158,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-19",24.785,25.16,24.69,-0.96,872100,{"date":1096,"open":1097,"high":1098,"low":1045,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-18",26.98,27.49,24.93,-2.12,-7.84,1815100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":283,"volume":1110,"transactions":9,"vwap":1108},"2026-05-15",27.4,27.74,26.37,27.049999,-0.7,1450300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":932,"change":337,"percent_change":1116,"volume":1117,"transactions":9,"vwap":932},"2026-05-14",29.02,29.5,26.83,-4.87,1515600,{"date":1119,"open":1120,"high":1121,"low":932,"close":1122,"change":72,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-13",29,29.395,29.17,0.24,1808200,{"date":1126,"open":952,"high":1127,"low":1108,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",29.83,29.1,1.46,5.28,4094500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":146,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-11",27.16,27.97,25.68,27.64,-0.07,2694800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",24.3,29.49,23.49,27.66,3.51,14.53,6719200,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",22.59,24.25,24.15,1.33,5.83,1943100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",20.97,23.17,20.5,22.82,1.66,7.84,3552500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-05",20.11,21.27,19.76,21.16,0.48,2.32,1566300,{"date":1176,"open":1177,"high":1159,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",19.4,20.68,1.55,8.1,1891200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":440,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-01",19.85,20.44,18.655,19.13,-4.11,1528400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-30",17.97,20.91,17.65,19.95,3.22,19.25,4437500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-29",18.07,18.09,16.6,16.73,-1.32,-7.31,1673900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-28",17.94,18.89,17.805,18.049999,0.15,0.84,835100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-27",18.24,18.65,17.79,17.9,-0.13,-0.72,1297100,{"date":1227,"open":1228,"high":1202,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-24",17.63,17.34,18.030001,0.49,2.79,1005000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":158,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-23",17.78,18.2,17.345,17.54,-1.35,725900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1236,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1236},"2026-04-22",17.71,18.11,17.43,0.33,1.89,594100,{"date":1251,"open":1230,"high":1252,"low":1253,"close":1254,"change":543,"percent_change":219,"volume":1255,"transactions":9,"vwap":1254},"2026-04-21",18.065001,17,17.45,1128300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-20",17.5,19.23,17.13,18.040001,0.46,2.62,2221400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",17.049999,17.89,17.014999,17.58,0.77,4.58,1903100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-16",17.11,17.17,16.21,16.81,-0.44,-2.55,1321300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1078,"percent_change":359,"volume":1289,"transactions":9,"vwap":1288},"2026-04-15",17.3,17.545,16.76,17.25,1456300,{"date":1291,"open":1292,"high":1292,"low":1279,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-14",17.92,17.09,-0.83,-4.63,1219000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1292,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1292},"2026-04-13",15.48,18.195,15.4,2.54,16.51,2097300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-10",16.29,16.36,13.21,15.38,-0.92,-5.64,3282900,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-09",15.62,16.685,16.3,0.41,2.58,1051500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":786,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-08",17.51,17.7,15.84,15.89,-7.29,1452000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":163,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-07",17.38,17.463,16.65,17.14,-1.44,1092200,{"date":1339,"open":1288,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-06",17.69,16.85,17.39,0.23,1.34,1040100,{"date":1347,"open":1203,"high":1348,"low":1349,"close":1350,"change":523,"percent_change":325,"volume":1351,"transactions":9,"vwap":1350},"2026-04-02",17.55,16.55,17.16,1192600,{"date":1353,"open":1307,"high":1354,"low":1307,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-01",17.555,16.89,0.54,3.3,1405800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-31",15.06,16.44,15.04,16.35,1.62,11,1716800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":451,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-30",14.67,15.275,14.51,14.73,-0.27,1135300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1294,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-27",15.55,15.83,14.58,14.77,-5.32,1360000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":708,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-26",16.01,16.15,15.45,15.6,-4.65,1593500,{"date":1393,"open":1316,"high":1394,"low":1395,"close":1308,"change":397,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1308},"2026-03-25",16.956,15.36,7.77,1373200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1390,"volume":1405,"transactions":9,"vwap":1403},"2026-03-24",15.97,16.14,15,15.18,-0.74,1867100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":513,"volume":1413,"transactions":9,"vwap":1411},"2026-03-23",16.059999,16.74,14.95,15.92,-0.17,2364500,{"date":1415,"open":1416,"high":1417,"low":1402,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-20",15.15,17.719,16.09,0.83,5.44,5757900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-19",14.72,15.8,14.17,15.26,0.53,3.6,1779800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1373,"change":855,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1373},"2026-03-18",15.56,15.75,14.71,-5.7,1944100,{"date":1439,"open":1378,"high":1440,"low":1441,"close":1316,"change":117,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1316},"2026-03-17",16,15.355,-2.01,1619000,{"date":1445,"open":1446,"high":1409,"low":1447,"close":1448,"change":1319,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-16",15.61,15.5,15.94,2.64,1565200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-13",16.83,17.29,15.041,15.53,-1.41,-8.32,2996400,{"date":1461,"open":1462,"high":1192,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-12",17.56,16.7,16.94,-0.62,-3.53,2235600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1462,"change":1109,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1462},"2026-03-11",18.51,18.98,17.53,-3.83,2901500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":523,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-10",17.96,19.22,17.1,18.26,1.5,3572700,{"date":1484,"open":1485,"high":1237,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-09",18.014999,16.030001,17.99,3.72,26.07,15400600,{"date":1492,"open":1493,"high":1363,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-06",10.34,10,14.27,3.62,33.99,17626500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-05",9.04,11.33,8.97,10.65,1.61,17.81,9727700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1501,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1501},"2026-03-04",9.08,9.487,9,0.01,0.11,3389800,{"date":1517,"open":1518,"high":1519,"low":27,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-03",9.17,9.32,9.03,-1.47,-14,9904900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-02",9.19,11.09,8.96,10.5,-5.13,-32.82,16841100,{"date":1534,"open":1535,"high":1536,"low":1447,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-27",17.08,17.283,15.63,-1.485,-8.68,5986200,{"date":1542,"open":1543,"high":1544,"low":1278,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-26",20.9,21.07,17.115,-7.755,-31.18,17679400,{"date":1550,"open":1551,"high":1552,"low":186,"close":1553,"change":1215,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-25",23.43,25.13,24.87,3.5,2023000,{"date":1557,"open":235,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-24",24.78,23.34,24.030001,-0.435,-1.78,1555900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-23",23.11,25.42,23.014999,24.465,1.035,4.42,2127900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1551,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1551},"2026-02-20",23.86,24.313,22.67,-0.97,-3.98,1629900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":294,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-19",23.54,24.65,22.83,24.4,4.14,1437100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1551,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1551},"2026-02-18",22.61,24.98,22.54,1.68,7.72,2302500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-17",20.65,22.23,20.245,21.75,1.25,6.1,1899500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1161,"change":919,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1161},"2026-02-13",22.37,22.6,20.17,-8.36,2347900,{"date":1614,"open":1615,"high":1045,"low":196,"close":1608,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1608},"2026-02-12",23.97,-1.74,-7.22,1918700,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-11",24.71,23.41,24.11,-0.6,-2.43,1298300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1621,"change":555,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1621},"2026-02-10",25.55,26.97,24.61,-5.14,1175600,{"date":1635,"open":1068,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":565,"volume":1640,"transactions":9,"vwap":1638},"2026-02-09",26.5,25.01,26.049999,0.4,1338500,{"date":1642,"open":1629,"high":1643,"low":1644,"close":976,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":976},"2026-02-06",28.030001,25.2,1.13,4.61,1728100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-05",26.58,27.17,24.365,24.52,-2.13,-7.99,1645300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":934,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":934},"2026-02-04",27.61,28.035,25.32,-1.15,-4.14,2241000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-03",25.1,28.48,24.82,27.8,3.1,12.55,4683500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-02",22.68,24.84,22.43,24.7,1.98,8.71,2597400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-30",23.51,24.17,22.32,22.72,-0.935,-3.95,1605400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-29",23.030001,23.75,22.725,23.655,0.635,2.76,751300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":186,"change":1240,"percent_change":1706,"volume":1707,"transactions":9,"vwap":186},"2026-01-28",24.040001,24.49,22.85,-5.54,1434900,{"date":1709,"open":1710,"high":976,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-27",25,24.29,24.37,-0.9,-3.56,1262500,{"date":1717,"open":1718,"high":1719,"low":1074,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-26",24.5,25.79,25.27,0.19,0.76,2241400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-23",23.95,25.8,23.71,25.08,2.39,10.53,4246800,{"date":1734,"open":1735,"high":29,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-22",21.65,22.69,0.95,4.37,1633100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":53,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-21",22.49,22.57,21.64,21.74,-2.95,1433900,{"date":1749,"open":1750,"high":1593,"low":1751,"close":1752,"change":1280,"percent_change":856,"volume":1753,"transactions":9,"vwap":1752},"2026-01-20",22.45,21.8,22.4,1315700,{"date":1755,"open":1756,"high":1559,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-16",21.98,21.7,22.84,0.86,3.91,1572100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1756,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1756},"2026-01-15",22.049999,22.74,21.42,-0.37,-1.66,1710400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-14",21.56,22.87,21.15,22.35,0.85,3.95,1443100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":995,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-13",23.08,23.18,21.215,21.5,-6.68,2418900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-12",25.09,25.108,22.635,23.040001,-2.28,-9,2773700,{"date":1797,"open":1798,"high":1799,"low":1677,"close":1661,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1661},"2026-01-09",27.29,28.77,2.17,9.37,4664300,{"date":1804,"open":1676,"high":1805,"low":1806,"close":1807,"change":72,"percent_change":944,"volume":1808,"transactions":9,"vwap":1807},"2026-01-08",23.6,22.27,23.15,1617800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1781,"change":1271,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1781},"2026-01-07",22.21,24.43,22.11,3.45,1697200,{"date":1817,"open":237,"high":18,"low":1818,"close":1819,"change":117,"percent_change":1457,"volume":1820,"transactions":9,"vwap":1819},"2026-01-06",22.25,22.31,1296800,{"date":1822,"open":1160,"high":1823,"low":1824,"close":1825,"change":708,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-05",23.39,22.15,22.63,-3.25,1506900,{"date":1829,"open":1560,"high":1830,"low":1831,"close":1823,"change":978,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1823},"2026-01-02",24.1,23.145,-2.26,936100,{"date":1835,"open":1836,"high":1560,"low":208,"close":1837,"change":1214,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-31",23.81,23.93,0.63,930100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":604,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-30",24.63,24.79,23.74,23.78,-3.18,1216100,{"date":1849,"open":1850,"high":1851,"low":1061,"close":1852,"change":163,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-29",24.68,24.8,24.56,-1.01,1021300,{"date":1856,"open":1077,"high":1789,"low":1857,"close":1858,"change":644,"percent_change":137,"volume":1859,"transactions":9,"vwap":1858},"2025-12-26",24.28,24.81,861100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-24",24.14,25.69,24.039,25.19,1.01,4.18,707400,{"date":1870,"open":1077,"high":1553,"low":1844,"close":1871,"change":408,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-23",24.18,-3.2,1334500,{"date":1875,"open":1876,"high":225,"low":1877,"close":1592,"change":656,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1592},"2025-12-22",23.57,23.55,4.13,2154900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":887,"volume":1887,"transactions":9,"vwap":1885},"2025-12-19",23.765,25.4,23.1,23.99,0.06,7286400,{"date":1889,"open":1890,"high":1891,"low":199,"close":1837,"change":1892,"percent_change":1760,"volume":1893,"transactions":9,"vwap":1837},"2025-12-18",23.42,25.75,0.9,3112000,{"date":1895,"open":1773,"high":1896,"low":1897,"close":1694,"change":190,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1694},"2025-12-17",25.71,22.76,5.21,5642700,{"date":1901,"open":1751,"high":1902,"low":1903,"close":1904,"change":1129,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-16",22.26,20,21.89,7.15,6466700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-15",19.59,20.61,19.29,20.43,0.92,4.72,3363800,{"date":1917,"open":1918,"high":1903,"low":1919,"close":1920,"change":158,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-12",19.87,19.34,19.51,-1.22,1850500,{"date":1924,"open":1903,"high":1925,"low":1926,"close":1927,"change":897,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-11",20.36,19.56,19.75,-1.94,3094000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-10",20.8,21,20.07,20.14,-0.64,-3.08,1919700,{"date":1940,"open":1941,"high":1602,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-09",21.62,20.6,20.78,-0.99,-4.55,2110900,{"date":1948,"open":1949,"high":1813,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-08",21.48,20.7,21.77,0.44,2.06,2591400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1457,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-05",22.55,22.98,20.551,21.33,-6.2,3495400,{"date":1964,"open":1965,"high":1966,"low":1933,"close":1765,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1765},"2025-12-04",21.25,23.98,-2.74,-10.75,9101700,{"date":1971,"open":1592,"high":1719,"low":1972,"close":1973,"change":1078,"percent_change":1838,"volume":1974,"transactions":9,"vwap":1973},"2025-12-03",24.77,25.48,2202000,{"date":1976,"open":977,"high":977,"low":1043,"close":1661,"change":786,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1661},"2025-12-02",-4.7,1838600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-01",26.54,26.95,26.13,26.57,-0.94,-3.42,1335700,{"date":1989,"open":1990,"high":933,"low":1991,"close":1992,"change":122,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-28",27.73,26.77,27.51,-0.43,612900,{"date":1996,"open":1997,"high":941,"low":1998,"close":991,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":991},"2025-11-26",28.34,27.28,-0.33,-1.18,983900,{"date":2003,"open":2004,"high":2005,"low":1019,"close":2006,"change":2007,"percent_change":1079,"volume":2008,"transactions":9,"vwap":2006},"2025-11-25",27.82,28.28,27.96,0.18,1920000,{"date":2010,"open":2011,"high":2012,"low":1010,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-24",27.85,29.99,27.78,-0.03,-0.11,2375700,{"date":2018,"open":2013,"high":2019,"low":2020,"close":2021,"change":261,"percent_change":117,"volume":2022,"transactions":9,"vwap":2021},"2025-11-21",28.715,26.2,27.81,2108800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":933,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":933},"2025-11-20",28.2,29.8,27.315,-0.05,-0.18,2705500,{"date":2032,"open":2033,"high":2034,"low":961,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-19",29.51,30,27.95,-1.76,-5.92,2030400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1465,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-18",29.75,30.62,28.42,29.71,-2.04,1870700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-17",28.99,31.38,28.29,30.33,0.45,1.51,2848600,{"date":2057,"open":1120,"high":2058,"low":2059,"close":1011,"change":719,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1011},"2025-11-14",30.73,28.79,-1.52,1829300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-13",30.12,31.16,29.34,30.34,0.22,0.73,2189800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2064,"change":1224,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2064},"2025-11-12",29.86,30.98,28.385,-2.33,3765500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-11",26.49,31.43,26.030001,30.84,4.69,17.93,6202300,{"date":2088,"open":1636,"high":1799,"low":2089,"close":2090,"change":777,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-10",25.24,26.15,-5.9,3145800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":793,"volume":2100,"transactions":9,"vwap":2098},"2025-11-07",26.12,28.39,25.62,27.79,0.28,3999500,{"date":2102,"open":2103,"high":2104,"low":2020,"close":1992,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1992},"2025-11-06",27.3,30.19,1.45,5.56,5794300,{"date":2109,"open":2110,"high":1002,"low":1060,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-05",27.55,26.059999,-4.38,-14.39,8937100,{"date":2116,"open":2117,"high":2118,"low":941,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-04",30.81,32.49,30.44,-3.85,-11.23,8600500,{"date":2124,"open":2125,"high":2126,"low":1705,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-03",23.049999,36.19,34.29,-33.4,-49.34,30679100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1412,"percent_change":163,"volume":2137,"transactions":9,"vwap":2136},"2025-10-31",68,68.618,66,67.69,890100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":472,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-30",69.010002,69.99,67.76,67.86,-3.87,1183700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1215,"volume":2153,"transactions":9,"vwap":2151},"2025-10-29",70.65,70.88,68.010002,70.59,0.59,1676700,{"date":2155,"open":2156,"high":26,"low":2157,"close":2158,"change":825,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-28",68.29,66.22,70,3.06,2690600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1502,"volume":2168,"transactions":9,"vwap":2166},"2025-10-27",61.65,68.299,61.3,67.92,6.91,2619200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1594,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-24",60.84,62.27,60.016998,61.0099983,2.83,1008900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":127,"percent_change":1578,"volume":2183,"transactions":9,"vwap":2182},"2025-10-23",60.54,60.774,58.049999,59.33,989800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":937,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-22",63,63.4,58.107,59.91,-5.01,1508200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":863,"volume":2199,"transactions":9,"vwap":2197},"2025-10-21",63.32,63.65,61.31,63.07,-0.85,1161900,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-20",59.43,64.75,63.92,5.92,10.21,2876600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-17",59.99,60.38,57.64,58,-1.99,-3.32,2262500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2210,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2210},"2025-10-16",62.99,65.14,59.39,-2.84,-4.52,2227400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-15",58.96,62.9,58.122,62.83,3.87,6.56,2195000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2227,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2227},"2025-10-14",61.4,61.5,58.57,-3.06,-4.93,2134000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1722,"volume":2249,"transactions":9,"vwap":2247},"2025-10-13",61.81,63.569,61.45,62.02,0.465,1966600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-10",63.75,64,59.162,61.555,-2.095,-3.29,3078600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2195,"change":1038,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2195},"2025-10-09",59.88,65.12,59.775,6.14,3580300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-08",58.73,61.8,56.080002,59.97,2.05,3.54,4124000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-07",53.28,58.66,50.8,57.92,5.01,9.47,4613300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1442,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-06",55.55,56.99,52.5,52.91,-3.66,3573000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":358,"percent_change":1271,"volume":2298,"transactions":9,"vwap":2297},"2025-10-03",54.84,57.57,54.5,54.92,2823300,{"date":2300,"open":2301,"high":2287,"low":2302,"close":2296,"change":2303,"percent_change":855,"volume":2304,"transactions":9,"vwap":2296},"2025-10-02",55.87,54.080002,-0.49,2182100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-01",57.9,58.21,54.02,54.99,-3.38,-5.79,5300500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-30",59.69,60.7,57.080002,58.37,-1.03,-1.73,4907500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1801,"volume":2330,"transactions":9,"vwap":2328},"2025-09-29",55.54,59.83,53.02,59.4,5.09,8129800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1163,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-26",51,55.11,49.2,54.31,3.15,11296800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-25",50.43,54.98,46.56,52.65,5.15,10.84,17210300,{"date":2349,"open":776,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-24",51.21,37.12,47.5,33.84,247.73,70079700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1412,"percent_change":544,"volume":2362,"transactions":9,"vwap":2361},"2025-09-23",13.85,14.09,13.65,13.66,1004000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":451,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-22",13.9,14.82,13.76,13.83,-0.29,2001000,{"date":2372,"open":2373,"high":1301,"low":2374,"close":2375,"change":2376,"percent_change":2091,"volume":2377,"transactions":9,"vwap":2375},"2025-09-19",14.87,13.82,13.87,-0.87,2330300,{"date":2379,"open":2380,"high":2373,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-18",14.23,14.16,14.74,0.58,4.1,1197700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2381,"change":1029,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2381},"2025-09-17",14.56,15.14,14.03,-2.14,1451100,{"date":2394,"open":1402,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-16",15.2,14.36,14.47,-0.365,-2.46,1971100,{"date":2402,"open":1349,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-15",16.61,14.705,14.835,-1.65,-10.01,2995000,{"date":2410,"open":1341,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-12",17.189,16.48,16.485,-0.455,-2.69,670800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":1464,"change":978,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1464},"2025-09-11",17.61,17.755,16.69,-3.09,765400,{"date":2425,"open":2426,"high":1348,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-10",17.49,17.26,17.48,-0.01,-0.06,821700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2426,"change":1886,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2426},"2025-09-09",17.52,17.76,17.030001,0.34,819900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":1246,"change":512,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1246},"2025-09-08",18.16,18.17,17.21,-2.9,1386300,{"date":2447,"open":1292,"high":2448,"low":2449,"close":2450,"change":2068,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-09-05",18.18,17.37,17.95,1.24,2079600,{"date":2454,"open":2449,"high":1221,"low":2455,"close":2456,"change":22,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-04",16.56,17.73,2.01,976900,{"date":2460,"open":1288,"high":2461,"low":1341,"close":1332,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1332},"2025-09-03",17.655,0.37,2.18,1475100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-02",16.28,17.135,16.08,17.01,0.68,4.16,1198300,{"date":2475,"open":2476,"high":1308,"low":2477,"close":2478,"change":72,"percent_change":655,"volume":2479,"transactions":9,"vwap":2478},"2025-08-29",16.27,15.59,16.33,711200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":888,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-28",15.79,16.68,15.64,16.26,3.24,1174800,{"date":2489,"open":2482,"high":2490,"low":1299,"close":1434,"change":451,"percent_change":163,"volume":2491,"transactions":9,"vwap":1434},"2025-08-27",15.865,617500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2482,"change":1123,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2482},"2025-08-26",15.65,15.82,15.28,1.54,540100,{"date":2500,"open":2484,"high":2501,"low":2502,"close":1378,"change":2503,"percent_change":1093,"volume":2504,"transactions":9,"vwap":1378},"2025-08-25",16.2,15.39,-0.15,410300,{"date":2506,"open":1389,"high":2507,"low":2508,"close":2509,"change":1214,"percent_change":1062,"volume":2510,"transactions":9,"vwap":2509},"2025-08-22",16.43,15.52,15.7,1043500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":1378,"change":72,"percent_change":2053,"volume":2516,"transactions":9,"vwap":1378},"2025-08-21",15.25,15.665,15.17,823800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":1299,"change":1214,"percent_change":751,"volume":2522,"transactions":9,"vwap":1299},"2025-08-20",15.22,15.525,14.7,458400,{"date":2524,"open":2477,"high":2525,"low":1373,"close":2526,"change":1999,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-19",15.765,15.33,-2.11,736900,{"date":2530,"open":1400,"high":1440,"low":2531,"close":2532,"change":512,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-18",15.29,15.66,-3.21,620500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1639,"percent_change":625,"volume":2541,"transactions":9,"vwap":2540},"2025-08-15",16.25,16.66,15.724,16.18,1360800,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":397,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-14",14.94,16.135,14.9,15.78,8.08,1554600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":944,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-13",14.38,14.88,14.35,14.6,2.1,547800,{"date":2559,"open":2560,"high":2404,"low":2561,"close":2562,"change":2007,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-08-12",14.07,13.86,14.3,1.27,879200,{"date":2566,"open":2567,"high":2381,"low":2568,"close":2569,"change":1215,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-11",13.11,12.89,14.12,6.33,1113600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1412,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-08",13.5,13.69,13.2,13.28,-1.26,436400,{"date":2581,"open":2574,"high":2582,"low":1309,"close":2583,"change":451,"percent_change":102,"volume":2584,"transactions":9,"vwap":2583},"2025-08-07",13.735,13.45,629200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-06",13.91,13.94,13.31,13.49,-0.51,-3.64,745400,{"date":2595,"open":2596,"high":2380,"low":2597,"close":2598,"change":1343,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-05",13.7,13.42,14,1.67,1169800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":987,"volume":2608,"transactions":9,"vwap":2606},"2025-08-04",13.72,14.065,13.36,13.77,0.075,709700,{"date":2610,"open":2375,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-01",14.43,13.59,13.695,-0.225,-1.62,1062500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":978,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-31",14.41,14.595,13.78,13.92,-3.73,1365300,{"date":2626,"open":2627,"high":2628,"low":1495,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-30",14.86,16.285,14.46,0.78,5.7,3076900,{"date":2634,"open":2382,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1539,"volume":2639,"transactions":9,"vwap":2637},"2025-07-29",15.1,12.33,13.68,-1.3,4022100,{"date":2641,"open":1361,"high":2513,"low":2642,"close":2643,"change":1223,"percent_change":645,"volume":2644,"transactions":9,"vwap":2643},"2025-07-28",14.68,14.98,813000,{"date":2646,"open":2389,"high":2647,"low":2648,"close":2649,"change":482,"percent_change":53,"volume":2650,"transactions":9,"vwap":2649},"2025-07-25",15.34,14.99,15.11,593400,{"date":2652,"open":2653,"high":1299,"low":2521,"close":2654,"change":1412,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-24",15.37,15.21,-1.11,830200,{"date":2658,"open":2659,"high":2660,"low":1426,"close":1310,"change":1645,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1310},"2025-07-23",14.44,15.49,7.93,1877200,{"date":2664,"open":2665,"high":2388,"low":2666,"close":2667,"change":163,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-22",13.715,13.61,14.25,-1.72,1312000,{"date":2671,"open":1402,"high":2672,"low":2673,"close":2674,"change":2303,"percent_change":219,"volume":2675,"transactions":9,"vwap":2674},"2025-07-21",15.0080004,14.32,14.5,846200,{"date":2677,"open":1395,"high":2508,"low":2555,"close":2648,"change":46,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2648},"2025-07-18",-1.38,1794700,{"date":2681,"open":2674,"high":2682,"low":2683,"close":2395,"change":2630,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2395},"2025-07-17",15.835,14.45,5.41,2145400,{"date":2687,"open":2560,"high":2611,"low":2688,"close":2689,"change":1262,"percent_change":1357,"volume":2690,"transactions":9,"vwap":2689},"2025-07-16",13.55,14.42,912300,{"date":2692,"open":2555,"high":2693,"low":2694,"close":2695,"change":543,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-15",14.725,13.8,13.96,-4.05,868400,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1214,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-14",14.48,14.866,14.31,14.55,1.04,1142100,{"date":2707,"open":1381,"high":1402,"low":2708,"close":2709,"change":107,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-11",14.37,14.4,-3.23,1093300,{"date":2713,"open":2544,"high":2714,"low":2715,"close":2553,"change":1513,"percent_change":72,"volume":2716,"transactions":9,"vwap":2553},"2025-07-10",15.07,14.61,667200,{"date":2718,"open":2674,"high":2719,"low":2702,"close":2373,"change":655,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2373},"2025-07-09",15.16,2.98,1607400,{"date":2723,"open":2708,"high":2388,"low":2724,"close":2659,"change":522,"percent_change":89,"volume":2725,"transactions":9,"vwap":2659},"2025-07-08",14.1,704200,{"date":2727,"open":2629,"high":1372,"low":2390,"close":2702,"change":2015,"percent_change":708,"volume":2728,"transactions":9,"vwap":2702},"2025-07-07",633400,{"date":2730,"open":2702,"high":2683,"low":2731,"close":2689,"change":2732,"percent_change":751,"volume":2733,"transactions":9,"vwap":2689},"2025-07-03",14.14,0.14,328100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":585,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-02",14.13,14.75,14.02,14.28,2.07,804800,{"date":2743,"open":2598,"high":2380,"low":2744,"close":2745,"change":833,"percent_change":969,"volume":2746,"transactions":9,"vwap":2745},"2025-07-01",13.645,13.99,624700,{"date":2748,"open":2749,"high":2629,"low":2622,"close":2588,"change":21,"percent_change":2383,"volume":2750,"transactions":9,"vwap":2588},"2025-06-30",14.08,1186000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2561,"change":1767,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2561},"2025-06-27",14.15,14.24,13.51,-2.6,836800,{"date":2759,"open":1495,"high":1435,"low":2760,"close":2380,"change":482,"percent_change":1109,"volume":2761,"transactions":9,"vwap":2380},"2025-06-26",14.06,904300,{"date":2763,"open":2764,"high":2765,"low":2695,"close":2766,"change":1514,"percent_change":1271,"volume":2757,"transactions":9,"vwap":2766},"2025-06-25",14.505,14.63,14.33,{"date":2768,"open":2569,"high":1380,"low":2769,"close":2770,"change":523,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-06-24",13.745,14.22,1.94,852500,{"date":2774,"open":2560,"high":1380,"low":2360,"close":2775,"change":2776,"percent_change":347,"volume":2777,"transactions":9,"vwap":2775},"2025-06-23",13.95,-0.26,1979000,{"date":2779,"open":2780,"high":2719,"low":2781,"close":2782,"change":855,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-06-20",15.09,13.945,14.21,-5.89,3317200,{"date":2786,"open":2787,"high":2788,"low":1495,"close":2635,"change":304,"percent_change":2556,"volume":2789,"transactions":9,"vwap":2635},"2025-06-18",14.8,15.35,1565600,{"date":2791,"open":2792,"high":2793,"low":2709,"close":2794,"change":117,"percent_change":1100,"volume":2795,"transactions":9,"vwap":2794},"2025-06-17",15.01,15.13,14.79,1968800,{"date":2797,"open":2798,"high":1447,"low":2799,"close":2649,"change":262,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2649},"2025-06-16",15.31,14.838,-1.5,832700,{"date":2803,"open":2804,"high":1440,"low":1361,"close":2647,"change":554,"percent_change":348,"volume":2805,"transactions":9,"vwap":2647},"2025-06-13",15.46,740000,{"date":2807,"open":1401,"high":2808,"low":2809,"close":2810,"change":262,"percent_change":337,"volume":2811,"transactions":9,"vwap":2810},"2025-06-12",16.34,15.71,15.99,1011900,{"date":2813,"open":2808,"high":1335,"low":2814,"close":2815,"change":122,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-11",16.096001,16.22,-0.73,1134300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2808,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2808},"2025-06-10",16.92,17.6,16.12,-0.56,-3.31,771000,{"date":2827,"open":1472,"high":1270,"low":2828,"close":2829,"change":1767,"percent_change":2391,"volume":2830,"transactions":9,"vwap":2829},"2025-06-09",16.53,16.9,988000,{"date":2832,"open":2833,"high":1239,"low":2829,"close":2834,"change":2835,"percent_change":1063,"volume":2836,"transactions":9,"vwap":2834},"2025-06-06",16.95,17.27,0.66,1813700,{"date":2838,"open":2544,"high":1279,"low":2839,"close":2403,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2403},"2025-06-05",14.745,1.65,11.03,1802900,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":315,"percent_change":1205,"volume":2849,"transactions":9,"vwap":2848},"2025-06-04",15.19,15.447,14.91,14.96,770900,{"date":2851,"open":2852,"high":1299,"low":2694,"close":2719,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2719},"2025-06-03",14.49,0.675,4.66,1111000,{"date":2857,"open":2521,"high":1447,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-02",14.475,14.485,0.015,0.1,1955300,{"date":2864,"open":1381,"high":2714,"low":2760,"close":2397,"change":1993,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2397},"2025-05-30",-2.89,1712200,{"date":2868,"open":2869,"high":2501,"low":2870,"close":2546,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2546},"2025-05-29",15.9,14.895,-0.14,-0.93,961500,{"date":2875,"open":1446,"high":2876,"low":1039,"close":1363,"change":719,"percent_change":2877,"volume":2878,"transactions":9,"vwap":1363},"2025-05-28",15.725,-2.97,764200,{"date":2880,"open":2881,"high":1400,"low":2882,"close":1447,"change":2437,"percent_change":2883,"volume":2884,"transactions":9,"vwap":1447},"2025-05-27",15.44,14.955,2.24,1150700,{"date":2886,"open":2887,"high":2888,"low":2737,"close":2719,"change":1138,"percent_change":719,"volume":2889,"transactions":9,"vwap":2719},"2025-05-23",14.93,15.27,758900,{"date":2891,"open":2892,"high":2893,"low":2553,"close":2894,"change":1374,"percent_change":1616,"volume":2895,"transactions":9,"vwap":2894},"2025-05-22",15.43,15.57,15.23,656800,{"date":2897,"open":1363,"high":1440,"low":2898,"close":1447,"change":1721,"percent_change":2451,"volume":2899,"transactions":9,"vwap":1447},"2025-05-21",14.83,2380900,{"date":2901,"open":1435,"high":2902,"low":2709,"close":2798,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2798},"2025-05-20",15.51,0.6,4.08,1376900,{"date":2907,"open":2908,"high":1435,"low":2583,"close":1435,"change":1866,"percent_change":2909,"volume":2910,"transactions":9,"vwap":1435},"2025-05-19",13.46,7.37,1399500,{"date":2912,"open":2666,"high":2913,"low":2914,"close":2596,"change":2053,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2596},"2025-05-16",14.191,13.196,3.4,1617900,{"date":2918,"open":2919,"high":2577,"low":2920,"close":2921,"change":2903,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-15",12.67,12.47,13.25,4.74,1149300,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":786,"volume":2931,"transactions":9,"vwap":2929},"2025-05-14",12.98,13.47,12.58,12.65,-0.16,1302000,{"date":2933,"open":2921,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-13",13.3,12.73,12.81,-0.34,-2.59,1609200,{"date":2941,"open":2942,"high":2943,"low":1672,"close":2944,"change":969,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-12",12.76,13.422,13.15,2.81,1766400,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1356,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-09",12.15,13.765,11.82,12.79,4.41,3141000,{"date":2956,"open":2206,"high":2957,"low":2958,"close":2959,"change":295,"percent_change":1951,"volume":2960,"transactions":9,"vwap":2959},"2025-05-08",12.59,10.13,12.25,4438000,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":337,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-05-07",11.6,11.62,10.05,10.06,-12.37,4416000,{"date":2970,"open":2902,"high":2810,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-06",10.85,11.48,-4.41,-27.75,7895000,{"date":2977,"open":1400,"high":2501,"low":1402,"close":1327,"change":624,"percent_change":2978,"volume":2979,"transactions":9,"vwap":1327},"2025-05-05",7.58,2122700,{"date":2981,"open":1427,"high":2647,"low":1424,"close":1381,"change":262,"percent_change":377,"volume":2982,"transactions":9,"vwap":1381},"2025-05-02",1010100,{"date":2984,"open":2544,"high":1363,"low":2985,"close":1402,"change":1123,"percent_change":2986,"volume":2987,"transactions":9,"vwap":1402},"2025-05-01",14.365,1.63,1033200,{"date":2989,"open":2990,"high":1381,"low":2991,"close":2992,"change":1892,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-04-30",13.37,13.27,14.76,6.49,1408000,{"date":2996,"open":2380,"high":2997,"low":2998,"close":2561,"change":2015,"percent_change":82,"volume":2999,"transactions":9,"vwap":2561},"2025-04-29",14.29,13.75,648800,{"date":3001,"open":2619,"high":2555,"low":2374,"close":3002,"change":46,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-04-28",13.97,-1.48,620200,{"date":181,"open":2753,"high":2674,"low":2365,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},14.18,0.03,0.21,646300]