[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDGR":3,"homepage-market-summary":31,"stock-historical-SDGR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SDGR","2026-10-08",{"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},"Schrodinger, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Schrodinger Inc is a healthcare-based software company. It offers software solutions designed to support and accelerate the discovery, design, and optimization of molecules. The company operates in two reportable segments: Software and Drug Discovery. The software segment is focused on selling software to transform drug discovery across the life sciences industry, as well as to customers in materials science industries. The drug discovery segment is focused on generating revenue from a diverse portfolio of preclinical and clinical programs, internally and through collaborations, that have various stages of discovery and development. The majority of the company's revenue is derived from the Software segment. Geographically, it derives the maximum revenue from the United States.","850","New York, NY",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},26.39,26.79,27.05,25.69,27.29,-0.9,-3.3,3076753.073847,33021,26.2049,33.78,10.945,1410820.0443064023,67.6,1677,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1330142,485501831.120907,2.49,"2025-04-28",[185,186,196,206,217,228,239,250,260,271,282,293,303,314,324,335,344,355,366,377,386,397,407,418,429,440,450,461,472,483,493,504,514,524,535,545,555,566,576,587,595,605,616,626,637,648,658,669,680,690,700,710,721,729,739,748,758,765,774,780,789,797,805,811,817,825,833,841,848,857,864,873,882,889,897,905,912,919,927,935,943,952,960,968,977,982,990,997,1002,1008,1014,1020,1027,1033,1040,1048,1055,1063,1071,1079,1084,1092,1100,1108,1116,1124,1131,1139,1145,1153,1161,1170,1179,1188,1195,1201,1210,1217,1223,1232,1240,1247,1256,1262,1268,1274,1282,1290,1296,1301,1306,1314,1320,1327,1335,1341,1346,1351,1357,1363,1372,1378,1384,1390,1394,1399,1407,1413,1418,1426,1432,1438,1445,1450,1455,1461,1468,1473,1479,1483,1489,1493,1500,1506,1512,1519,1526,1532,1540,1547,1553,1558,1566,1571,1580,1586,1591,1599,1606,1611,1619,1625,1631,1638,1644,1651,1659,1667,1675,1682,1687,1694,1702,1707,1714,1720,1728,1732,1740,1747,1754,1762,1768,1774,1781,1787,1793,1800,1805,1811,1814,1819,1824,1831,1837,1844,1850,1856,1864,1872,1877,1885,1891,1896,1900,1905,1911,1918,1926,1931,1938,1946,1952,1959,1967,1976,1984,1992,2000,2007,2015,2023,2029,2036,2042,2050,2057,2066,2072,2077,2083,2090,2097,2104,2110,2117,2126,2134,2138,2144,2150,2155,2161,2167,2173,2180,2186,2191,2198,2203,2208,2216,2223,2226,2232,2237,2242,2248,2253,2259,2265,2271,2277,2284,2293,2298,2304,2311,2318,2325,2331,2339,2342,2347,2354,2358,2364,2369,2373,2380,2386,2392,2398,2405,2412,2420,2427,2434,2440,2446,2454,2462,2468,2473,2481,2488,2496,2500,2507,2511,2516,2520,2526,2530,2536,2540,2546,2552,2557,2562,2568,2576,2584,2591,2599,2607,2615,2624,2631,2637,2644,2649,2652,2657,2663,2670,2673,2678,2683,2691,2698,2704,2710,2715,2723,2731,2737,2743,2750,2757,2765,2772,2779,2786,2793],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",27.81,28.4299,26.8701,-1.61,-5.57,4560899.767801,57518,27.4564,{"date":197,"open":198,"high":26,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",32.985,28.56,28.9,-3.7,-11.35,5264021.252256,62411,30.0692,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",30.33,33.09,29.56,32.6,2.29,7.56,4619288.88574,46548,32.0799,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",30.74,31.14,29.28,30.31,-0.15,-0.49,3052766.548508,38352,30.3757,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",30.77,31.93,30.01,30.46,-0.59,-1.9,5142611.298969,50425,30.9979,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",30.55,32.45,30.18,31.05,0.72,2.37,3894109.708795,43395,31.4877,{"date":251,"open":252,"high":253,"low":254,"close":208,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",29.3,30.6,29.04,0.83,2.81,1864403.242648,21431,29.9594,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",28.47,30.21,28.2001,29.5,0.65,2.25,2130737.250171,26053,29.5403,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",29.6,29.74,27.69,28.85,-0.6,-2.04,1370001.225112,19341,28.8593,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",28.97,30.24,28.4,29.45,0.22,0.75,2028479.724827,24287,29.2747,{"date":294,"open":295,"high":220,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",30.05,28.32,29.23,-1.47,-4.79,3066636.064557,35402,29.4407,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",30.13,31.5948,29.69,30.7,0.46,1.52,2579308.366148,29709,30.7826,{"date":315,"open":316,"high":317,"low":318,"close":285,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",29.43,31.028,29,1.22,4.2,2888571.195391,34804,30.2421,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",29.32,30.22,28.5502,29.02,-1.22,-4.03,5231066.006811,46537,29.1721,{"date":336,"open":337,"high":338,"low":337,"close":285,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",24.09,30.41,6.31,26.37,9034626.360754,84414,28.4119,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",23.29,24.39,23.02,23.93,0.68,2.92,2804462.869495,29132,23.8105,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",20.78,23.71,20.34,23.25,2.5,12.05,3742506.836815,40942,22.743,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",19.03,21.4,18.84,20.75,1.73,9.1,1947753.420457,21790,20.2517,{"date":378,"open":379,"high":368,"low":380,"close":381,"change":288,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",18.93,18.63,19.02,1.17,464979.073634,9806,18.912,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",18.81,19.2,18.69,18.8,-0.4,-2.08,512168.968162,9409,18.8796,{"date":398,"open":399,"high":400,"low":401,"close":389,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",19.88,20.005,19.09,-0.83,-4.14,758944.728441,13395,19.3118,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",19.87,20.37,19.735,20.03,-0.06,-0.3,1115226.06716,16070,20.0253,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",20.58,20.67,19.685,20.09,-0.62,-2.99,877064.011239,12064,20.0454,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",21.03,21.29,20.25,20.71,-0.17,-0.81,772171.287356,12237,20.5891,{"date":441,"open":421,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",21.3995,19.755,20.88,0.04,0.19,1233904.595159,19069,20.685,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-01",19.25,20.99,19.2425,20.84,1.34,6.87,1508067.602564,21293,20.56,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",19.58,19.65,19.13,19.5,-0.2,-1.02,643307.198023,9939,19.4564,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",20.2,20.33,19.53,19.7,-0.71,-3.48,911649.712174,15106,19.7982,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",19.49,20.41,19.4885,0.94,4.83,863133.954226,12017,20.1168,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",19.725,19.98,19.3,19.47,-0.52,-2.6,752125.406151,14553,19.5223,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":319,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",18.95,20.18,18.8595,19.99,6.5,899851.262651,13428,19.7858,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-24",19.61,18.7,18.77,-0.94,-4.77,914550.409501,13468,18.8753,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-21",19.825,20.48,19.5101,19.71,0.13,0.66,1095709.128461,17343,19.9831,{"date":536,"open":537,"high":538,"low":539,"close":463,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",19.57,20.13,19.3112,-0.27,-1.36,995008.23634,14845,19.6103,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",18.12,19.92,19.85,2.18,12.34,1872923.51661,24515,19.3294,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",17.31,17.715,17.17,17.67,0.27,1.55,836690.518536,13274,17.5236,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":147,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",17.36,17.6,17.16,17.4,-1.08,650179.75684,15883,17.4228,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-14",18.46,18.495,17.58,17.59,-0.87,-4.71,947096.995549,16744,17.8367,{"date":588,"open":589,"high":370,"low":590,"close":578,"change":435,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",18.56,18.32,-0.91,920131.614288,17103,18.4959,{"date":596,"open":597,"high":598,"low":599,"close":380,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",18.6,18.73,18.21,-0.02,-0.11,1313336.200222,16059,18.5771,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",18.765,19.24,18.5973,18.65,-0.12,-0.64,1433062.763324,22066,18.8978,{"date":617,"open":618,"high":619,"low":620,"close":518,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",18.02,18.94,17.95,0.61,3.36,1200567.659253,19259,18.6328,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",18.08,18.85,17.485,18.16,0.35,1.97,1370087.002746,25992,18.0846,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-06",17.262,18.38,17.02,17.81,1.41,8.6,2739021.499948,40480,17.871,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":289,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",15.75,16.485,15.5204,16.4,4.79,1707512.961351,24583,16.2008,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",15.3,15.745,15.2,15.65,0.37,2.42,969556.244291,16130,15.5848,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-08-03",15.14,15.51,14.91,15.28,0.14,0.92,982145.810666,17314,15.23,{"date":681,"open":682,"high":683,"low":684,"close":671,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-31",15.34,15.52,14.8,-0.21,-1.37,1217111.895555,17825,15.0398,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":310,"volume":697,"transactions":698,"vwap":699},"2026-07-30",15.02,15.47,14.715,15.35,0.23,878407.472979,15613,15.2468,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":435,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",15.145,15.45,14.94,15.12,-1.11,658743.759857,13766,15.1103,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",15.26,15.57,15.07,15.29,0.01,0.07,530374.544637,11427,15.2831,{"date":722,"open":662,"high":723,"low":724,"close":674,"change":118,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-27",15.5,15,2.07,642896.457443,12284,15.2423,{"date":730,"open":731,"high":695,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",15.32,14.61,14.97,-0.16,-1.06,980289.368705,14686,14.973,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":53,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",14.85,15.4,15.13,0.67,711330.353224,11700,15.143,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",15.19,14.6501,15.03,-0.07,-0.46,650784.706909,11315,14.9757,{"date":759,"open":760,"high":731,"low":684,"close":761,"change":53,"percent_change":744,"volume":762,"transactions":763,"vwap":764},"2026-07-21",15.05,15.1,940842.41883,13159,15.0691,{"date":766,"open":767,"high":660,"low":768,"close":724,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-20",15.15,14.96,-0.32,-2.09,941772.8588,16135,15.1009,{"date":775,"open":712,"high":776,"low":777,"close":731,"change":778,"percent_change":103,"volume":779,"transactions":9,"vwap":731},"2026-07-17",15.64,15.09,-0.28,940300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-16",16.22,16.39,15.271,15.6,-0.67,-4.12,1281800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":675,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-15",16.16,16.645,16.08,16.27,0.87,814000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":778,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-14",16.38,16.57,16,16.13,-1.71,902800,{"date":806,"open":653,"high":807,"low":801,"close":808,"change":809,"percent_change":224,"volume":810,"transactions":9,"vwap":808},"2026-07-13",16.9,16.41,-0.08,784600,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":414,"percent_change":103,"volume":816,"transactions":9,"vwap":815},"2026-07-10",16.91,15.93,16.49,1095100,{"date":818,"open":782,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",16.83,16.02,16.79,0.7,4.35,688200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":392,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-08",15.98,16.335,15.74,16.09,-2.43,1033200,{"date":834,"open":835,"high":836,"low":837,"close":815,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":815},"2026-07-07",17,17.223,16.3,-0.51,-3,1126200,{"date":842,"open":843,"high":844,"low":845,"close":835,"change":169,"percent_change":846,"volume":847,"transactions":9,"vwap":835},"2026-07-06",16.71,17.47,16.21,0.71,984400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",16.63,17.625,16.545,16.88,0.49,2.99,1508000,{"date":858,"open":859,"high":860,"low":861,"close":783,"change":675,"percent_change":862,"volume":863,"transactions":9,"vwap":783},"2026-07-01",16.42,17.065001,15.87,0.86,2053100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",17.14,17.82,15.94,16.25,-1.14,-6.56,2721800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",17.030001,17.65,16.86,17.39,0.53,3.14,1957100,{"date":883,"open":884,"high":885,"low":886,"close":877,"change":245,"percent_change":887,"volume":888,"transactions":9,"vwap":877},"2026-06-26",16.049999,17.8,16.01,4.46,3928700,{"date":890,"open":891,"high":892,"low":777,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",15.36,16.47,16.14,0.81,5.28,1754700,{"date":898,"open":671,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",15.845,15.081,15.33,0.29,1.93,884600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":147,"percent_change":61,"volume":911,"transactions":9,"vwap":910},"2026-06-23",14.98,15.71,14.924,15.04,1213000,{"date":913,"open":908,"high":914,"low":915,"close":679,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":679},"2026-06-22",15.99,15.085,-0.53,-3.36,954800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":696,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-18",15.78,16.042,15.39,15.76,1.48,1556400,{"date":928,"open":929,"high":837,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",14.885,14.75,15.53,0.6,4.02,1484900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":74,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-16",14.69,15.22,14.52,14.93,2.26,1191900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",14.77,15.075,14.455,14.6,0.15,1.04,1047400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":223,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-12",14.71,14.88,14.195,14.45,-1.03,863700,{"date":961,"open":962,"high":963,"low":964,"close":948,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":948},"2026-06-11",14.19,14.66,13.9,0.45,3.18,920600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",14.37,14.665,14.03,14.15,-0.37,-2.55,969500,{"date":978,"open":979,"high":910,"low":980,"close":939,"change":169,"percent_change":255,"volume":981,"transactions":9,"vwap":939},"2026-06-09",14.23,14.09,942700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":675,"volume":989,"transactions":9,"vwap":987},"2026-06-08",14.515,14.73,14.275,14.4,0.02,866000,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":298,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-05",15.85,14.235,14.38,-9.27,1375100,{"date":998,"open":999,"high":892,"low":741,"close":992,"change":676,"percent_change":1000,"volume":1001,"transactions":9,"vwap":992},"2026-06-04",15.01,6.16,2498200,{"date":1003,"open":948,"high":1004,"low":1005,"close":940,"change":1006,"percent_change":753,"volume":1007,"transactions":9,"vwap":940},"2026-06-03",14.99,14.412,-0.01,1608800,{"date":1009,"open":695,"high":1010,"low":955,"close":704,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":704},"2026-06-02",15.536,-0.86,-5.44,1231900,{"date":1015,"open":679,"high":830,"low":1016,"close":1017,"change":932,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-06-01",14.812,15.8,3.95,2280800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":662,"change":950,"percent_change":1025,"volume":1026,"transactions":9,"vwap":662},"2026-05-29",14.16,15.44,13.94,7.34,2342000,{"date":1028,"open":1029,"high":979,"low":1030,"close":1022,"change":676,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1022},"2026-05-28",13.18,13.051,6.95,1234700,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":350,"volume":1039,"transactions":9,"vwap":1037},"2026-05-27",13.07,13.83,13.24,0.09,1067300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":223,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-26",13.23,13.485,13.09,13.15,-1.13,1019800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":717,"percent_change":879,"volume":1054,"transactions":9,"vwap":1053},"2026-05-22",13.27,13.65,13.12,13.3,1322800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1042,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1042},"2026-05-21",12.25,13.32,12.18,0.91,7.39,1555800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":74,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-20",11.98,12.35,11.82,12.32,2.75,1321100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":413,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-19",12.085,12.19,11.75,11.99,-0.5,937600,{"date":1080,"open":1081,"high":1066,"low":1081,"close":362,"change":53,"percent_change":1082,"volume":1083,"transactions":9,"vwap":362},"2026-05-18",11.92,0.84,1171500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":786,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-15",12.51,12.64,11.895,11.95,-5.31,1181600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":468,"volume":1099,"transactions":9,"vwap":1097},"2026-05-14",12.75,13.17,12.33,12.62,-0.13,1062000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1094,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1094},"2026-05-13",12.58,12.865,12.55,0.06,0.47,1152900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":174,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-12",12.72,12.885,12.525,12.69,-0.24,1020400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1110,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1110},"2026-05-11",12.98,13.37,12.625,-0.41,-3.12,1978300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":223,"percent_change":1046,"volume":1130,"transactions":9,"vwap":1129},"2026-05-08",13.102,13.21,12.602,13.13,1778400,{"date":1132,"open":1029,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-07",13.42,12.795,13.28,0.3,2.31,1236300,{"date":1140,"open":1059,"high":1118,"low":1141,"close":1118,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1118},"2026-05-06",11.56,0.11,0.85,2564200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":174,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-05",12.78,13.02,12.54,12.87,-0.23,1531100,{"date":1154,"open":1155,"high":1156,"low":1112,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",12.53,13.25,12.9,0.51,4.12,1675500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-01",12.17,12.49,11.9,12.39,0.43,3.6,1007500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",11.8,12.07,11.61,11.96,0.2,1.7,1118500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",12.15,12.28,11.59,11.76,-0.48,-3.92,1230100,{"date":1189,"open":1174,"high":1086,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-28",11.55,12.24,0.5,4.26,1640300,{"date":1196,"open":1197,"high":1057,"low":1198,"close":1199,"change":68,"percent_change":159,"volume":1200,"transactions":9,"vwap":1199},"2026-04-27",11.77,11.72,11.74,1796300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-24",11.39,11.94,11.31,11.79,0.38,3.33,1154600,{"date":1211,"open":1212,"high":1057,"low":1213,"close":1214,"change":519,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-23",12.16,11.24,11.41,-7.61,1808900,{"date":1218,"open":1219,"high":1148,"low":1220,"close":1066,"change":916,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1066},"2026-04-22",13.0050001,12.22,-4.11,1870100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",12.91,13.31,12.7,12.88,0.08,0.62,1221700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":309,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-20",12.13,12.83,12.11,12.8,3.73,1291900,{"date":1241,"open":551,"high":1242,"low":1243,"close":551,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":551},"2026-04-17",12.5,11.65,0.28,2.32,2544100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-16",12.71,12.85,11.754,12.06,-0.34,-2.74,2795100,{"date":1257,"open":362,"high":1087,"low":1258,"close":1259,"change":854,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-15",12.015,12.4,4.11,1758600,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":309,"percent_change":933,"volume":1267,"transactions":9,"vwap":1266},"2026-04-14",11.575,11.97,11.91,1603400,{"date":1269,"open":1270,"high":1075,"low":1271,"close":1272,"change":1229,"percent_change":822,"volume":1273,"transactions":9,"vwap":1272},"2026-04-13",11.29,11.25,11.45,1350300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":582,"volume":1281,"transactions":9,"vwap":1279},"2026-04-10",11.57,11.845,11.2,11.37,-0.1,1123300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":174,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-09",11.48,11.78,11.28,11.47,-0.26,1624700,{"date":1291,"open":1265,"high":1234,"low":1292,"close":1293,"change":1142,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-08",11.43,11.5,0.97,1383300,{"date":1297,"open":1203,"high":1298,"low":1299,"close":1203,"change":1098,"percent_change":1046,"volume":1300,"transactions":9,"vwap":1203},"2026-04-07",11.44,11.02,845500,{"date":1302,"open":1303,"high":1184,"low":1304,"close":1304,"change":413,"percent_change":499,"volume":1305,"transactions":9,"vwap":1304},"2026-04-06",11.6,11.52,901100,{"date":1307,"open":1308,"high":1199,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-02",11.23,11.16,11.58,0.03,0.26,781700,{"date":1315,"open":1316,"high":1199,"low":1317,"close":1190,"change":446,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1190},"2026-04-01",11.53,11.33,1.67,961700,{"date":1321,"open":1322,"high":1141,"low":1323,"close":1324,"change":902,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-31",11.22,11.11,11.36,2.62,753000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1006,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-30",11.15,11.42,11.04,11.07,-0.09,926900,{"date":1336,"open":1293,"high":1337,"low":27,"close":1338,"change":224,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-27",11.54,11.08,-4.24,994100,{"date":1342,"open":1286,"high":1184,"low":1286,"close":1276,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1276},"2026-03-26",0.17,1.49,897000,{"date":1347,"open":1198,"high":1348,"low":1279,"close":1349,"change":435,"percent_change":298,"volume":1350,"transactions":9,"vwap":1349},"2026-03-25",11.938,11.4,818000,{"date":1352,"open":1353,"high":1285,"low":1354,"close":1276,"change":414,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1276},"2026-03-24",11.7,11.38,-2.53,793900,{"date":1358,"open":1212,"high":1359,"low":1360,"close":1361,"change":223,"percent_change":61,"volume":1362,"transactions":9,"vwap":1361},"2026-03-23",12.21,11.83,11.87,978200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-20",12.23,12.38,11.865,12.02,-0.18,-1.48,1697400,{"date":1373,"open":1197,"high":1374,"low":1075,"close":1375,"change":288,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-19",12.43,12.2,1.84,1000100,{"date":1379,"open":1380,"high":1066,"low":1172,"close":1065,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1065},"2026-03-18",12,-0.31,-2.52,1319000,{"date":1385,"open":1104,"high":1113,"low":1386,"close":1387,"change":1121,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-17",12.255,12.29,-3.23,1145600,{"date":1391,"open":1097,"high":1250,"low":1392,"close":1227,"change":446,"percent_change":310,"volume":1393,"transactions":9,"vwap":1227},"2026-03-16",12.41,975800,{"date":1395,"open":1074,"high":1155,"low":1396,"close":1086,"change":632,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1086},"2026-03-13",12.125,2.88,992900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1212,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1212},"2026-03-12",12.67,12.82,12.03,-0.57,-4.48,1194600,{"date":1408,"open":1409,"high":1094,"low":1387,"close":1410,"change":53,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-11",12.56,12.73,0.79,1061400,{"date":1414,"open":1118,"high":1045,"low":1068,"close":1415,"change":769,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-10",12.63,-2.47,1146000,{"date":1419,"open":1420,"high":1044,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-09",12.45,12.245,12.95,0.21,1.65,1106000,{"date":1427,"open":1428,"high":1095,"low":1155,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-06",12.74,-0.29,-2.23,979300,{"date":1433,"open":1118,"high":1434,"low":1102,"close":1435,"change":1333,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-05",13.161,13.03,-0.69,1323700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1052,"change":1230,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1052},"2026-03-04",12.81,13.205,12.59,4.96,1319200,{"date":1446,"open":1197,"high":1447,"low":1448,"close":1242,"change":632,"percent_change":1397,"volume":1449,"transactions":9,"vwap":1242},"2026-03-03",12.76,11.433,1478200,{"date":1451,"open":1452,"high":1453,"low":1303,"close":1181,"change":1038,"percent_change":289,"volume":1454,"transactions":9,"vwap":1181},"2026-03-02",11.64,12.42,1412900,{"date":1456,"open":1066,"high":1087,"low":1457,"close":1252,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1252},"2026-02-27",11.885,-0.7,-5.49,1724900,{"date":1462,"open":1463,"high":1464,"low":1067,"close":1447,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1447},"2026-02-26",13,13.36,0.96,8.14,3807600,{"date":1469,"open":1174,"high":1380,"low":1470,"close":1172,"change":1192,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1172},"2026-02-25",11.46,4.42,1492100,{"date":1474,"open":1322,"high":1475,"low":1476,"close":1477,"change":1229,"percent_change":846,"volume":1478,"transactions":9,"vwap":1477},"2026-02-24",11.521,11.162,11.3,1407000,{"date":1480,"open":1203,"high":1349,"low":1323,"close":1322,"change":1381,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1322},"2026-02-23",-2.69,1090800,{"date":1484,"open":1485,"high":1076,"low":1330,"close":1316,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1316},"2026-02-20",11.69,-0.36,-3.03,1284100,{"date":1490,"open":1485,"high":1491,"low":1304,"close":1491,"change":1229,"percent_change":350,"volume":1492,"transactions":9,"vwap":1491},"2026-02-19",11.89,690600,{"date":1494,"open":1495,"high":1368,"low":1496,"close":1497,"change":1498,"percent_change":562,"volume":1499,"transactions":9,"vwap":1497},"2026-02-18",11.49,11.395,11.81,0.18,1199800,{"date":1501,"open":1203,"high":1502,"low":1329,"close":1503,"change":696,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-17",11.68,11.63,2.02,1669400,{"date":1507,"open":1337,"high":1508,"low":1509,"close":1349,"change":1038,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1349},"2026-02-13",11.825,11.18,0.8,2365200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1205,"change":786,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1205},"2026-02-12",12.09,12.1,11.154,-5.59,3356700,{"date":1520,"open":1521,"high":1522,"low":1206,"close":1065,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1065},"2026-02-11",13.57,13.74,-1.65,-12.11,5292700,{"date":1527,"open":1528,"high":1024,"low":1529,"close":1530,"change":1311,"percent_change":288,"volume":1531,"transactions":9,"vwap":1530},"2026-02-10",13.67,13.54,13.63,679200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1142,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-09",13.51,13.72,13.2,13.6,0.82,850200,{"date":1541,"open":1542,"high":1521,"low":1440,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-06",13.16,13.49,0.55,4.25,1157100,{"date":1548,"open":1118,"high":1549,"low":1550,"close":1550,"change":159,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-05",13.406,12.94,-3.14,1784500,{"date":1554,"open":1053,"high":1555,"low":1556,"close":1464,"change":600,"percent_change":223,"volume":1557,"transactions":9,"vwap":1464},"2026-02-04",13.46,12.89,1444300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":478,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-03",14.12,14.43,12.96,13.38,-5.04,1592800,{"date":1567,"open":1568,"high":1569,"low":1528,"close":980,"change":169,"percent_change":862,"volume":1570,"transactions":9,"vwap":980},"2026-02-02",13.875,14.32,1262500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-30",14.06,14.08,13.44,13.97,-0.35,-2.44,2582300,{"date":1581,"open":1561,"high":732,"low":1582,"close":1569,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1569},"2026-01-29",14.084,-0.25,-1.72,1390700,{"date":1587,"open":673,"high":1004,"low":1588,"close":1589,"change":1381,"percent_change":393,"volume":1590,"transactions":9,"vwap":1589},"2026-01-28",14.56,14.57,1693400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":955,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":955},"2026-01-27",15.565,15.88,14.79,-0.65,-4.19,1928000,{"date":1600,"open":869,"high":1601,"low":1602,"close":931,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":931},"2026-01-26",16.309,15.515,-0.89,-5.42,1719800,{"date":1607,"open":1608,"high":1608,"low":799,"close":859,"change":591,"percent_change":1609,"volume":1610,"transactions":9,"vwap":859},"2026-01-23",17.435,-5.25,1170400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1060,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-22",16.68,17.873,16.647,17.33,5.54,1465500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":859,"change":53,"percent_change":621,"volume":1624,"transactions":9,"vwap":859},"2026-01-21",16.35,16.75,16.07,1122100,{"date":1626,"open":1627,"high":1613,"low":1628,"close":1627,"change":39,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-20",16.32,16.2,-2.8,1198400,{"date":1632,"open":1633,"high":1633,"low":1634,"close":821,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":821},"2026-01-16",17.53,16.61,-0.68,-3.89,1142100,{"date":1639,"open":1640,"high":1640,"low":1641,"close":844,"change":1011,"percent_change":1642,"volume":1643,"transactions":9,"vwap":844},"2026-01-15",18.34,17.15,-4.69,1178700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":988,"percent_change":1142,"volume":1650,"transactions":9,"vwap":1649},"2026-01-14",18.2,18.47,17.98,18.33,646800,{"date":1652,"open":390,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-13",18.724,18.17,18.31,-0.33,-1.77,595500,{"date":1660,"open":1661,"high":1662,"low":631,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-12",18.54,18.71,18.64,0.25,1.36,732200,{"date":1668,"open":1669,"high":629,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-09",18.83,18.265,18.39,-0.22,-1.18,1050100,{"date":1676,"open":1662,"high":1677,"low":1678,"close":1679,"change":734,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-08",18.74,18.049999,18.61,-0.85,791300,{"date":1683,"open":589,"high":1684,"low":1685,"close":518,"change":600,"percent_change":601,"volume":1686,"transactions":9,"vwap":518},"2026-01-07",19.065001,18.436,920800,{"date":1688,"open":1689,"high":463,"low":1690,"close":1691,"change":902,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-06",18.72,18.565,18.79,1.57,1178300,{"date":1695,"open":1646,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-05",18.785,18.1,18.5,0.52,2.89,807500,{"date":1703,"open":1697,"high":599,"low":1704,"close":1648,"change":53,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1648},"2026-01-02",17.5,0.56,950200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1229,"percent_change":965,"volume":1713,"transactions":9,"vwap":1712},"2025-12-31",17.77,17.946,17.7,17.88,638800,{"date":1715,"open":1709,"high":1716,"low":1717,"close":885,"change":1718,"percent_change":1672,"volume":1719,"transactions":9,"vwap":885},"2025-12-30",18,17.71,-0.04,642700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":39,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-29",18.07,18.25,17.62,17.84,-2.57,848000,{"date":1729,"open":640,"high":1671,"low":1716,"close":1655,"change":753,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1655},"2025-12-26",-0.38,474000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":640,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":640},"2025-12-24",18.89,18.92,18.35,-0.43,-2.29,570700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":388,"change":1745,"percent_change":425,"volume":1746,"transactions":9,"vwap":388},"2025-12-23",19.29,19.398,18.725,-0.58,732000,{"date":1748,"open":1749,"high":1750,"low":885,"close":1751,"change":372,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-22",18.040001,19.44,19.39,9.8,1401600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":309,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-19",17.2,17.75,17.11,17.66,2.67,1389000,{"date":1763,"open":1764,"high":1765,"low":641,"close":1756,"change":467,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1756},"2025-12-18",17.56,17.69,-1.15,961100,{"date":1769,"open":620,"high":1770,"low":1616,"close":571,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":571},"2025-12-17",18.349,-0.54,-3.01,614500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":540,"percent_change":1370,"volume":1780,"transactions":9,"vwap":1779},"2025-12-16",18.19,18.58,17.735,17.94,1062800,{"date":1782,"open":619,"high":1783,"low":1784,"close":599,"change":1785,"percent_change":108,"volume":1786,"transactions":9,"vwap":599},"2025-12-15",19.040001,17.86,0.16,1208200,{"date":1788,"open":1789,"high":1790,"low":1784,"close":1678,"change":809,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1678},"2025-12-12",18.11,18.88,-0.44,946400,{"date":1794,"open":1795,"high":599,"low":1796,"close":1797,"change":446,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-11",17.92,17.641,18.13,1.06,697400,{"date":1801,"open":1757,"high":1802,"low":1803,"close":1779,"change":1343,"percent_change":1465,"volume":1804,"transactions":9,"vwap":1779},"2025-12-10",18.28,17.64,577600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1709,"change":716,"percent_change":1105,"volume":1810,"transactions":9,"vwap":1709},"2025-12-09",17.76,17.99,17.525,580700,{"date":1812,"open":618,"high":1736,"low":581,"close":1807,"change":169,"percent_change":350,"volume":1813,"transactions":9,"vwap":1807},"2025-12-08",723300,{"date":1815,"open":590,"high":590,"low":1764,"close":1803,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1803},"2025-12-05",-0.78,-4.23,746300,{"date":1820,"open":1757,"high":1821,"low":1704,"close":1821,"change":350,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-04",18.42,3.83,720500,{"date":1825,"open":1641,"high":1826,"low":1827,"close":1828,"change":531,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-03",17.805,17.09,17.74,3.86,828300,{"date":1832,"open":1758,"high":1833,"low":1834,"close":1835,"change":445,"percent_change":696,"volume":1836,"transactions":9,"vwap":1835},"2025-12-02",17.647,17.01,17.08,765200,{"date":1838,"open":1839,"high":1840,"low":877,"close":1841,"change":499,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-01",17.19,17.3,17.040001,-2.96,728300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1764,"change":675,"percent_change":1510,"volume":1849,"transactions":9,"vwap":1764},"2025-11-28",17.51,17.595,17.175,381000,{"date":1851,"open":1852,"high":1724,"low":1853,"close":1854,"change":174,"percent_change":435,"volume":1855,"transactions":9,"vwap":1854},"2025-11-26",17.48,17.26,17.42,857200,{"date":1857,"open":1858,"high":1852,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-25",16.84,16.8,17.45,0.34,1.99,937100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1758,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1758},"2025-11-24",16.53,17.34,16.48,0.64,3.89,1276800,{"date":1873,"open":1874,"high":1875,"low":914,"close":892,"change":675,"percent_change":862,"volume":1876,"transactions":9,"vwap":892},"2025-11-21",16.34,16.82,1384700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":499,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-20",17.27,17.55,16.285,16.33,-3.09,988900,{"date":1886,"open":1834,"high":1887,"low":1888,"close":1889,"change":734,"percent_change":519,"volume":1890,"transactions":9,"vwap":1889},"2025-11-19",17.57,16.69,16.85,731900,{"date":1892,"open":1840,"high":1704,"low":1875,"close":1834,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1834},"2025-11-18",-0.45,-2.58,793800,{"date":1897,"open":1852,"high":581,"low":559,"close":1898,"change":1369,"percent_change":468,"volume":1899,"transactions":9,"vwap":1898},"2025-11-17",17.46,845100,{"date":1901,"open":819,"high":1709,"low":1859,"close":1803,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1803},"2025-11-14",0.44,2.56,870700,{"date":1906,"open":1724,"high":1907,"low":1908,"close":1756,"change":1816,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1756},"2025-11-13",17.89,17.12,-4.34,950300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1648,"change":769,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1648},"2025-11-12",18.4,18.59,17.825,-1.75,792600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":716,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-11",18.29,18.471,17.93,18.3,0.05,759500,{"date":1927,"open":1928,"high":517,"low":628,"close":1920,"change":1158,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1920},"2025-11-10",18.27,2.87,1183300,{"date":1932,"open":599,"high":1933,"low":1934,"close":1935,"change":582,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-07",18.41,16.81,17.78,-4.66,2236300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":610,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":610},"2025-11-06",19.32,19.406,17.83,-1.12,-5.67,2188200,{"date":1947,"open":549,"high":1948,"low":464,"close":1949,"change":1672,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-05",20.365,19.77,-1.1,1092600,{"date":1953,"open":1954,"high":1955,"low":549,"close":509,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":509},"2025-11-04",20,20.76,-0.56,-2.73,935700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":224,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-03",21,21.23,20.31,20.55,-2.33,956000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-31",20.68,21.049999,20.1,21.040001,0.58,2.83,1008400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1436,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-30",20.86,21.28,20.44,20.46,-3.26,732800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":424,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-29",21.76,22.23,20.965,21.15,-2.85,966900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":392,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-28",22.07,22.47,21.6,21.77,-1.8,923500,{"date":2001,"open":2002,"high":348,"low":2003,"close":2004,"change":1577,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-27",22.86,21.855,22.17,-1.55,1153100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1705,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-24",22.48,22.82,22.19,22.52,2.55,1342300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":382,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-23",20.91,22.3,20.83,21.96,5.63,1348800,{"date":2024,"open":2025,"high":2026,"low":509,"close":2027,"change":809,"percent_change":1730,"volume":2028,"transactions":9,"vwap":2027},"2025-10-22",20.8,20.875,20.79,1262300,{"date":2030,"open":2031,"high":2032,"low":357,"close":2033,"change":706,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-21",21.9,21.905,20.87,-5.05,1125100,{"date":2037,"open":507,"high":2038,"low":2039,"close":2040,"change":1760,"percent_change":1036,"volume":2041,"transactions":9,"vwap":2040},"2025-10-20",22.32,20.159,21.98,2583500,{"date":2043,"open":548,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-17",20.19,19.059999,19.31,-1,-4.92,1223900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1963,"change":414,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1963},"2025-10-16",20.85,21.83,20.3,-1.46,1679400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-15",19.83,21.08,19.75,20.61,1.18,6.07,1895400,{"date":2067,"open":2068,"high":2069,"low":1734,"close":2070,"change":540,"percent_change":686,"volume":2071,"transactions":9,"vwap":2070},"2025-10-14",19.33,19.8,19.43,776200,{"date":2073,"open":452,"high":399,"low":2074,"close":477,"change":1230,"percent_change":2075,"volume":2076,"transactions":9,"vwap":477},"2025-10-13",19.15,3.25,1022900,{"date":2078,"open":434,"high":2033,"low":2045,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-10",19.08,-1.57,-7.6,1027700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":753,"percent_change":1253,"volume":2089,"transactions":9,"vwap":2088},"2025-10-09",20.77,20.915,20.5,20.65,1153700,{"date":2091,"open":2092,"high":2093,"low":474,"close":2094,"change":1705,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-08",20.21,21.291,20.72,2.78,1143200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1046,"percent_change":1090,"volume":2103,"transactions":9,"vwap":2102},"2025-10-07",21.33,21.335,20.035,20.16,951100,{"date":2105,"open":357,"high":2106,"low":2107,"close":432,"change":822,"percent_change":2108,"volume":2109,"transactions":9,"vwap":432},"2025-10-06",21.82,20.52,3.4,1093100,{"date":2111,"open":2112,"high":2113,"low":1980,"close":2114,"change":1011,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-03",21.58,21.99,20.59,-4.01,1491200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-02",21.31,22.034,20.96,21.45,0.24,1.13,1108200,{"date":2127,"open":2128,"high":2129,"low":548,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-01",20.040001,21.24,21.21,1.15,5.73,1260700,{"date":2135,"open":2069,"high":423,"low":2074,"close":2136,"change":988,"percent_change":53,"volume":2137,"transactions":9,"vwap":2136},"2025-09-30",20.059999,1070900,{"date":2139,"open":497,"high":2140,"low":2141,"close":2128,"change":2142,"percent_change":1822,"volume":2143,"transactions":9,"vwap":2128},"2025-09-29",20.385,19.145,0.74,1180600,{"date":2145,"open":608,"high":2146,"low":2147,"close":497,"change":561,"percent_change":2148,"volume":2149,"transactions":9,"vwap":497},"2025-09-26",19.54,19.01,1.42,698300,{"date":2151,"open":1735,"high":401,"low":2152,"close":2153,"change":174,"percent_change":734,"volume":2154,"transactions":9,"vwap":2153},"2025-09-25",18.43,19.030001,754300,{"date":2156,"open":2045,"high":2157,"low":2158,"close":2045,"change":2159,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2045},"2025-09-24",19.423,18.891,0,729100,{"date":2162,"open":2163,"high":399,"low":2153,"close":2045,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2045},"2025-09-23",19.74,-0.66,-3.35,956200,{"date":2168,"open":2169,"high":2054,"low":498,"close":2170,"change":561,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-22",19.655,19.72,1.39,1671800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":467,"percent_change":468,"volume":2179,"transactions":9,"vwap":2178},"2025-09-19",19.675,19.78,19.22,19.45,1284400,{"date":2181,"open":2182,"high":2163,"low":2183,"close":464,"change":1230,"percent_change":2184,"volume":2185,"transactions":9,"vwap":464},"2025-09-18",19.27,19.257,3.26,934800,{"date":2187,"open":2188,"high":2059,"low":2189,"close":2153,"change":809,"percent_change":159,"volume":2190,"transactions":9,"vwap":2153},"2025-09-17",19.26,18.925,1067100,{"date":2192,"open":2193,"high":1742,"low":2194,"close":2195,"change":266,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-16",18.45,18.44,19.11,3.52,1801500,{"date":2199,"open":2200,"high":598,"low":2201,"close":578,"change":601,"percent_change":234,"volume":2202,"transactions":9,"vwap":578},"2025-09-15",18.66,18.24,805000,{"date":2204,"open":390,"high":1669,"low":2205,"close":2206,"change":685,"percent_change":1943,"volume":2207,"transactions":9,"vwap":2206},"2025-09-12",18.466,18.57,689800,{"date":2209,"open":2210,"high":1735,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-11",18.23,18.205,18.78,0.63,3.47,1241700,{"date":2217,"open":2218,"high":2218,"low":1797,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-10",19.46,18.15,-1.31,-6.73,1367800,{"date":2224,"open":2070,"high":476,"low":619,"close":2218,"change":988,"percent_change":53,"volume":2225,"transactions":9,"vwap":2218},"2025-09-09",1087400,{"date":2227,"open":2228,"high":529,"low":2229,"close":1750,"change":118,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1750},"2025-09-08",19.16,18.817,1.62,995800,{"date":2233,"open":381,"high":2234,"low":2235,"close":465,"change":1785,"percent_change":1082,"volume":2236,"transactions":9,"vwap":465},"2025-09-05",19.459,18.96,1105700,{"date":2238,"open":389,"high":389,"low":390,"close":2239,"change":769,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-04",18.97,-1.66,970400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1742,"change":1498,"percent_change":488,"volume":2247,"transactions":9,"vwap":1742},"2025-09-03",19.049999,19.37,18.91,793300,{"date":2249,"open":2182,"high":2250,"low":619,"close":2195,"change":392,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2195},"2025-09-02",19.783,-2.05,612900,{"date":2254,"open":2255,"high":1954,"low":1940,"close":2256,"change":1583,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-29",19.82,19.51,-1.27,704300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":174,"percent_change":223,"volume":2166,"transactions":9,"vwap":2264},"2025-08-28",19.81,20.049999,19.67,19.76,{"date":2266,"open":476,"high":2267,"low":2070,"close":2268,"change":949,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-27",20.08,19.79,0.76,563200,{"date":2272,"open":2146,"high":2273,"low":2274,"close":2275,"change":53,"percent_change":1158,"volume":2276,"transactions":9,"vwap":2275},"2025-08-26",19.975,19.48,19.64,519900,{"date":2278,"open":1963,"high":2279,"low":2280,"close":2146,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2146},"2025-08-25",20.4,19.435,-0.775,-3.81,737900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-22",19.86,20.445,19.495,20.315,0.735,3.75,1897000,{"date":2294,"open":2188,"high":2261,"low":2295,"close":463,"change":288,"percent_change":2296,"volume":2297,"transactions":9,"vwap":463},"2025-08-21",19,1.14,525100,{"date":2299,"open":389,"high":2300,"low":2301,"close":2302,"change":1718,"percent_change":685,"volume":2303,"transactions":9,"vwap":2302},"2025-08-20",19.395,18.75,19.36,1049200,{"date":2305,"open":2306,"high":410,"low":2307,"close":2308,"change":1596,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-19",20.0049992,19.28,19.4,-3.24,883000,{"date":2312,"open":2313,"high":2314,"low":2153,"close":2262,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2262},"2025-08-18",19.38,20.185,0.675,3.48,1356100,{"date":2319,"open":2320,"high":2321,"low":1789,"close":2322,"change":2323,"percent_change":113,"volume":2324,"transactions":9,"vwap":2322},"2025-08-15",18.665,19.605,19.375,-0.075,2116100,{"date":2326,"open":2327,"high":2328,"low":835,"close":2178,"change":113,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2178},"2025-08-14",17.52,19.695,-1.97,4405700,{"date":2332,"open":1735,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-13",19.905,18.9,19.84,0.99,5.25,1753200,{"date":2340,"open":610,"high":506,"low":1736,"close":629,"change":288,"percent_change":2063,"volume":2341,"transactions":9,"vwap":629},"2025-08-12",1133500,{"date":2343,"open":629,"high":2074,"low":2344,"close":380,"change":1745,"percent_change":2345,"volume":2346,"transactions":9,"vwap":380},"2025-08-11",18.51,-3.02,1599200,{"date":2348,"open":1750,"high":2349,"low":2350,"close":2351,"change":223,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-08",20.175,19.18,19.21,-0.77,1591000,{"date":2355,"open":1963,"high":1963,"low":2356,"close":2302,"change":988,"percent_change":53,"volume":2357,"transactions":9,"vwap":2302},"2025-08-07",18.48,2550600,{"date":2359,"open":466,"high":2360,"low":2147,"close":2361,"change":414,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-06",19.63,19.34,-1.53,1236900,{"date":2365,"open":1954,"high":2366,"low":2367,"close":2275,"change":1577,"percent_change":1916,"volume":2368,"transactions":9,"vwap":2275},"2025-08-05",20.01,19.525,1230500,{"date":2370,"open":2069,"high":423,"low":476,"close":509,"change":309,"percent_change":2371,"volume":2372,"transactions":9,"vwap":509},"2025-08-04",2.36,1017400,{"date":2374,"open":2375,"high":2376,"low":498,"close":476,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":476},"2025-08-01",19.89,20.23,-0.8,-3.94,1118800,{"date":2381,"open":2382,"high":2383,"low":2102,"close":475,"change":1730,"percent_change":2384,"volume":2385,"transactions":9,"vwap":475},"2025-07-31",20.625,20.945,-1.83,903600,{"date":2387,"open":2388,"high":2389,"low":1964,"close":434,"change":754,"percent_change":2390,"volume":2391,"transactions":9,"vwap":434},"2025-07-30",21.35,21.471,-2.17,717500,{"date":2393,"open":1995,"high":1995,"low":2394,"close":2395,"change":330,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-29",21.094999,21.17,-5.45,917700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1785,"percent_change":245,"volume":2404,"transactions":9,"vwap":2403},"2025-07-28",22.42,22.54,22.1,22.39,884200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":1987,"change":1288,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1987},"2025-07-25",22.53,22.6,22.049999,-1.16,760900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1771,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-24",22.88,22.981,22.345,22.49,-2.34,833700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1312,"percent_change":2296,"volume":2426,"transactions":9,"vwap":2425},"2025-07-23",23.01,23.75,22.67,23.030001,1300800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":68,"percent_change":1672,"volume":2433,"transactions":9,"vwap":2432},"2025-07-22",22.92,23.2,22.37,22.77,1128200,{"date":2435,"open":2436,"high":2423,"low":2436,"close":2010,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2010},"2025-07-21",22.030001,1.37,6.39,1637600,{"date":2441,"open":2442,"high":1995,"low":2443,"close":2122,"change":467,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2122},"2025-07-18",22.27,21.3,-0.92,963700,{"date":2447,"open":2122,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-17",22.5,21.411,21.65,0.4,1.88,1253300,{"date":2455,"open":1964,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-16",21.26,20.54,21.25,0.88,4.32,1060500,{"date":2463,"open":2464,"high":2388,"low":2465,"close":410,"change":2352,"percent_change":2466,"volume":2467,"transactions":9,"vwap":410},"2025-07-15",21.32,20.15,-3.64,1082900,{"date":2469,"open":2470,"high":2458,"low":2470,"close":2471,"change":530,"percent_change":1230,"volume":2472,"transactions":9,"vwap":2471},"2025-07-14",20.81,21.14,601300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1458,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-07-11",21.42,21.51,20.815,21.01,-3.22,892000,{"date":2482,"open":2483,"high":2484,"low":2464,"close":2485,"change":2486,"percent_change":169,"volume":2487,"transactions":9,"vwap":2485},"2025-07-10",21.69,21.94,21.71,0.025,751200,{"date":2489,"open":2483,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-09",22.15,21.44,21.685,0.265,1.24,1036600,{"date":2497,"open":2085,"high":2498,"low":2085,"close":2475,"change":1411,"percent_change":1822,"volume":2499,"transactions":9,"vwap":2475},"2025-07-08",21.47,1192600,{"date":2501,"open":2052,"high":2502,"low":2503,"close":2504,"change":224,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-07",20.95,20.275,20.63,-2.32,928600,{"date":2508,"open":1979,"high":2475,"low":2470,"close":2509,"change":1785,"percent_change":2269,"volume":2510,"transactions":9,"vwap":2509},"2025-07-03",21.12,348400,{"date":2512,"open":2513,"high":2514,"low":1980,"close":2121,"change":632,"percent_change":1177,"volume":2515,"transactions":9,"vwap":2121},"2025-07-02",20.51,21.435,831000,{"date":2517,"open":1954,"high":2099,"low":549,"close":2062,"change":854,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2062},"2025-07-01",2.44,903500,{"date":2521,"open":2470,"high":2522,"low":1971,"close":2523,"change":224,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-30",21.199,20.12,-2.38,2035300,{"date":2527,"open":1964,"high":2528,"low":507,"close":2062,"change":169,"percent_change":137,"volume":2529,"transactions":9,"vwap":2062},"2025-06-27",20.9,1681800,{"date":2531,"open":2532,"high":2533,"low":2262,"close":2534,"change":753,"percent_change":1253,"volume":2535,"transactions":9,"vwap":2534},"2025-06-26",20.38,20.715,20.49,670700,{"date":2537,"open":2538,"high":2538,"low":2101,"close":460,"change":1718,"percent_change":147,"volume":2539,"transactions":9,"vwap":460},"2025-06-25",20.765,768900,{"date":2541,"open":2542,"high":444,"low":2465,"close":2543,"change":1664,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-24",20.7,20.6,1.23,875200,{"date":2547,"open":2548,"high":2549,"low":2163,"close":2550,"change":601,"percent_change":1771,"volume":2551,"transactions":9,"vwap":2550},"2025-06-23",20.24,20.57,20.35,713400,{"date":2553,"open":2456,"high":2554,"low":2555,"close":1981,"change":234,"percent_change":1629,"volume":2556,"transactions":9,"vwap":1981},"2025-06-20",21.285,20.125,1401100,{"date":2558,"open":2559,"high":2560,"low":2534,"close":1970,"change":1343,"percent_change":894,"volume":2561,"transactions":9,"vwap":1970},"2025-06-18",20.855,21.62,1170100,{"date":2563,"open":2017,"high":2564,"low":2565,"close":444,"change":769,"percent_change":2566,"volume":2567,"transactions":9,"vwap":444},"2025-06-17",21.617,20.82,-1.51,1276100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1151,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-16",21.63,21.81,20.89,21.2,-1.07,1357300,{"date":2577,"open":2578,"high":2579,"low":2528,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-06-13",22.01,22.29,21.43,-1.405,-6.15,1728100,{"date":2585,"open":2586,"high":2586,"low":2424,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-12",26.45,22.835,-3.855,-14.44,2582500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1705,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-11",26.3,27.63,25.911,26.69,2.14,1458200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":531,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-10",25.6,26.73,25.41,26.13,2.59,1687600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1143,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-09",24.99,25.71,24.45,25.47,3.45,1425900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-06-06",24.21,24.92,23.98,24.62,0.78,3.27,1167300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1142,"percent_change":309,"volume":2630,"transactions":9,"vwap":2629},"2025-06-05",23.89,24.71,23.41,23.84,785500,{"date":2632,"open":2422,"high":2626,"low":2633,"close":2634,"change":255,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-04",22.85,23.73,3.62,967900,{"date":2638,"open":2436,"high":2639,"low":432,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-06-03",22.95,22.9,1.21,5.58,1000300,{"date":2645,"open":2560,"high":2646,"low":1962,"close":2483,"change":717,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2483},"2025-06-02",22.055,0.32,885000,{"date":2650,"open":2119,"high":2106,"low":2528,"close":2560,"change":1498,"percent_change":1082,"volume":2651,"transactions":9,"vwap":2560},"2025-05-30",720800,{"date":2653,"open":2485,"high":2654,"low":2655,"close":2491,"change":809,"percent_change":974,"volume":2656,"transactions":9,"vwap":2491},"2025-05-29",22,21.245,759400,{"date":2658,"open":2122,"high":2659,"low":2660,"close":2661,"change":988,"percent_change":1038,"volume":2662,"transactions":9,"vwap":2661},"2025-05-28",21.73,21.13,21.52,1016100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":53,"percent_change":1106,"volume":2669,"transactions":9,"vwap":2668},"2025-05-27",21.92,22.11,21.375,21.5,901200,{"date":2671,"open":2033,"high":2580,"low":1955,"close":369,"change":1498,"percent_change":1143,"volume":2672,"transactions":9,"vwap":369},"2025-05-23",929800,{"date":2674,"open":527,"high":2483,"low":1963,"close":2675,"change":846,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-22",21.22,3.46,1021900,{"date":2679,"open":2680,"high":1979,"low":486,"close":2513,"change":468,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2513},"2025-05-21",21.11,-4.74,1677800,{"date":2684,"open":2685,"high":2686,"low":1964,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-05-20",22.745,22.775,21.53,-2.03,-8.62,3055200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":600,"percent_change":809,"volume":2697,"transactions":9,"vwap":2696},"2025-05-19",23.08,23.62,23,23.56,550400,{"date":2699,"open":2700,"high":358,"low":2701,"close":2702,"change":288,"percent_change":488,"volume":2703,"transactions":9,"vwap":2702},"2025-05-16",23.43,22.97,23.58,944900,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":1956,"percent_change":2418,"volume":2709,"transactions":9,"vwap":2708},"2025-05-15",23.92,22.265,23.36,1538200,{"date":2711,"open":2634,"high":2712,"low":2713,"close":2706,"change":1785,"percent_change":744,"volume":2714,"transactions":9,"vwap":2706},"2025-05-14",24.33,23.094999,908500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1121,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-13",24.38,24.535,23.63,23.76,-1.7,714000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1312,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-12",24.02,24.66,23.5,24.17,1.09,1043900,{"date":2732,"open":2733,"high":2734,"low":2727,"close":2735,"change":1311,"percent_change":530,"volume":2736,"transactions":9,"vwap":2735},"2025-05-09",24.07,24.88,23.91,1128000,{"date":2738,"open":2739,"high":2618,"low":2740,"close":2741,"change":1785,"percent_change":744,"volume":2742,"transactions":9,"vwap":2741},"2025-05-08",24.47,22.69,23.88,2363900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1785,"percent_change":350,"volume":2749,"transactions":9,"vwap":2748},"2025-05-07",23.65,24.066,23.27,23.72,1023800,{"date":2751,"open":2752,"high":2753,"low":2747,"close":2696,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2696},"2025-05-06",25.45,25.54,-2.42,-9.31,1444200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":142,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-05",25.059999,26.18,24.55,25.98,2.73,1054800,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":1424,"volume":2551,"transactions":9,"vwap":2770},"2025-05-02",25.43,26.12,25.16,25.29,0.41,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2734,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2734},"2025-05-01",25.89,24.84,-0.75,-2.93,573500,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":223,"percent_change":1745,"volume":2785,"transactions":9,"vwap":2784},"2025-04-30",25.1,25.92,24.78,25.63,703700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1311,"percent_change":169,"volume":2792,"transactions":9,"vwap":2791},"2025-04-29",26.030001,26.47,25.68,25.78,926800,{"date":183,"open":2794,"high":2602,"low":2752,"close":2795,"change":838,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},26.26,25.75,-1.94,1292700]