[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGRY":3,"homepage-market-summary":30,"stock-historical-SGRY":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SGRY","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},"Surgery Partners, Inc. Common Stock","Nasdaq",null,"SERVICES-GENERAL MEDICAL & SURGICAL HOSPITALS, NEC","Surgery Partners Inc is a healthcare services company with an integrated outpatient delivery model focused on providing quality, cost-effective solutions for surgical and related ancillary care in support of both patients and physicians. It has one reportable segment: Surgical Facilities, which includes the operation of ASCs, surgical hospitals, anesthesia services, and multi-specialty physician practices, which earn revenues from contracts with patients in which the performance obligations are to provide health care services.","16,000","Brentwood, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.64,13.58,13.71,13.345,-0.07,-0.51,1314816.744083,10405,13.6064,23.44,11.41,1763950.084841295,18.5,2772,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},24.18,1681086,613596571.295165,-36.73,"2025-04-28",[185,186,196,207,217,228,239,250,261,272,283,294,305,316,326,337,347,357,367,378,388,396,405,414,424,434,444,454,461,470,478,487,496,507,515,525,532,541,552,563,574,585,595,605,615,625,634,645,654,664,672,682,689,700,710,721,732,743,753,760,768,776,783,789,796,803,811,819,826,833,841,849,856,864,870,875,880,884,890,895,901,907,914,920,925,932,940,945,949,956,964,970,976,981,986,992,999,1005,1010,1015,1020,1026,1032,1037,1044,1049,1054,1058,1064,1069,1074,1080,1084,1090,1097,1102,1107,1112,1119,1123,1127,1132,1139,1145,1151,1157,1163,1170,1176,1184,1192,1200,1208,1213,1220,1227,1234,1241,1249,1257,1265,1272,1279,1284,1291,1298,1304,1309,1315,1322,1327,1332,1336,1343,1350,1355,1362,1366,1371,1376,1381,1386,1392,1398,1404,1410,1415,1420,1426,1431,1435,1440,1445,1451,1455,1460,1465,1471,1474,1482,1486,1492,1498,1503,1508,1513,1519,1522,1527,1531,1535,1540,1546,1551,1556,1563,1567,1572,1576,1580,1585,1589,1593,1597,1600,1605,1610,1616,1623,1629,1636,1641,1647,1653,1660,1666,1671,1678,1684,1689,1694,1697,1703,1707,1712,1715,1721,1724,1730,1738,1745,1752,1759,1765,1772,1779,1788,1794,1801,1808,1816,1824,1832,1838,1844,1851,1857,1864,1873,1880,1888,1896,1904,1909,1914,1919,1925,1933,1940,1947,1954,1957,1962,1969,1976,1982,1988,1996,2001,2006,2008,2015,2020,2026,2034,2041,2048,2054,2061,2067,2074,2080,2085,2093,2101,2109,2116,2123,2130,2134,2142,2148,2154,2161,2167,2175,2181,2188,2196,2202,2208,2214,2219,2226,2232,2238,2245,2251,2254,2258,2264,2269,2273,2279,2284,2291,2296,2300,2303,2307,2312,2317,2322,2326,2329,2333,2340,2349,2358,2366,2374,2378,2382,2388,2394,2400,2405,2411,2416,2420,2426,2432,2440,2445,2453,2458,2463,2467,2471,2477,2483,2490,2495,2499,2505,2509,2514,2518,2521,2527,2531,2536,2539,2545,2549],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":18,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",13.36,13.965,13.34,0.3,2.24,1685898.380967,13896,13.7008,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",13.43,13.57,13.22,13.41,0.08,0.6,892288.58321,12371,13.4336,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":202,"volume":214,"transactions":215,"vwap":216},"2026-10-05",13.26,13.5,13.16,13.33,0.01,1566777.040357,12453,13.3321,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",13.35,13.55,13.11,13.32,0.09,0.68,1228073.280407,11752,13.313,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",13.81,14.28,13.14,13.23,-0.64,-4.61,1874316.537598,20021,13.3453,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",14.32,14.42,13.86,13.87,-0.54,-3.75,1857169.997088,18315,14.0111,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",14.65,14.775,14.25,14.41,-0.28,-1.91,1421050.335705,16334,14.4044,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",14.18,14.71,14.14,14.69,0.29,2.01,1103798.521232,14750,14.5948,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",14.22,14.67,14.19,14.4,0.2,1.41,1762754.304365,16579,14.4312,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",14.38,14.515,13.98,14.2,-0.36,-2.47,2029373.437796,19796,14.2034,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",15.72,15.84,14.43,14.56,-1.24,-7.85,3723622.389689,31926,14.7061,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",13.79,15.9,13.67,15.8,2.14,15.67,8112077.395283,50837,15.1165,{"date":317,"open":201,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",13.74,13.085,13.66,0.41,3.09,2311455.806104,19635,13.5612,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",13.12,13.485,12.9655,13.25,-0.1,-0.75,2763760.935012,18495,13.2275,{"date":338,"open":339,"high":340,"low":341,"close":219,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",14.1,14.15,13.255,-0.58,-4.16,3806235.018607,28974,13.4811,{"date":348,"open":18,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",14.24,13.6,13.93,0.28,2.05,1477080.914292,18543,13.9955,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":112,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",13.97,14.16,13.56,13.65,-2.78,1910561.574904,18631,13.7466,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",14.44,14.73,14.015,14.04,-0.34,-2.36,2162267.197071,18743,14.1272,{"date":379,"open":380,"high":381,"low":382,"close":285,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",14.23,14.6,14.03,0.26,1.84,1287952.638331,17465,14.3108,{"date":389,"open":339,"high":263,"low":390,"close":391,"change":392,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",13.72,14.12,0,3275261.401819,20619,13.9849,{"date":397,"open":244,"high":398,"low":399,"close":391,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",14.49,13.592,0.16,1.15,1679966.845648,19558,14.1782,{"date":406,"open":276,"high":255,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",13.9,13.96,-0.3,-2.1,2046142.596179,19196,14.0663,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":223,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",14.17,14.51,14.06,14.26,0.64,1106623.460969,11876,14.3098,{"date":425,"open":426,"high":427,"low":428,"close":416,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",14.13,14.37,13.875,0.19,1.36,1634224.600367,14289,14.0616,{"date":435,"open":436,"high":437,"low":438,"close":287,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",14.58,14.72,13.91,-0.62,-4.25,2210501.672866,17088,14.1574,{"date":445,"open":446,"high":447,"low":448,"close":381,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",13.89,15.08,13.78,0.71,5.11,3962461.70645,31057,14.6595,{"date":455,"open":362,"high":351,"low":456,"close":446,"change":278,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",13.18,1.46,3920763.862726,20903,13.6295,{"date":462,"open":244,"high":287,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",13.515,13.69,-0.24,-1.72,2039008.879536,15352,13.674,{"date":471,"open":407,"high":339,"low":472,"close":351,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",13.68,-0.11,-0.78,1371837.911064,17499,13.8979,{"date":479,"open":480,"high":481,"low":482,"close":372,"change":483,"percent_change":20,"volume":484,"transactions":485,"vwap":486},"2026-08-26",14.01,14.39,14,-0.01,3297460.467421,21620,14.1698,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":52,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",13.75,14.08,14.05,0.72,2274335.50678,19737,13.9722,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",14.55,14.8034,13.92,13.95,-0.57,-3.93,2148132.439727,21885,14.2309,{"date":508,"open":339,"high":498,"low":307,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",14.52,0.58,4.16,3876650.896593,28804,14.1909,{"date":516,"open":517,"high":416,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",13.99,13.52,13.94,0.34,2.5,6497889.133733,36241,13.8491,{"date":526,"open":242,"high":527,"low":17,"close":350,"change":234,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",14.53,-4.49,2071198.32427,18510,13.7445,{"date":533,"open":534,"high":535,"low":288,"close":349,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",14.5,14.8,-0.12,-0.84,1582478.884835,19305,14.3655,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",14.84,14.99,14.09,14.36,-0.67,-4.46,2421732.487854,23359,14.3241,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",15.05,15.5,14.92,15.03,-0.16,-1.05,1619317.529455,15093,15.1066,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",15.39,15.655,14.965,15.19,-0.13,-0.85,2243719.356552,22032,15.1784,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",14.91,15.45,14.545,15.32,0.32,2.13,3868742.616147,27868,15.1938,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",16.28,14.9,15,-0.95,-5.96,1665336.2692,24942,15.1451,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",16.46,14.81,15.95,0.42,2.7,3998394.04609,33435,15.8697,{"date":606,"open":607,"high":608,"low":557,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",15.04,15.715,15.53,0.61,4.09,1892619.583385,20739,15.5375,{"date":616,"open":617,"high":618,"low":619,"close":556,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",15.35,15.47,14.575,-0.4,-2.61,2171075.277539,19995,14.9131,{"date":626,"open":627,"high":628,"low":589,"close":579,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",15.56,15.69,-0.33,-2.11,1397025.086701,17585,15.4242,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",16.09,16.105,15.43,15.65,-0.41,-2.55,1568128.296873,17190,15.5925,{"date":646,"open":638,"high":647,"low":638,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",16.12,16.06,0.66,4.29,1257189.640077,17074,15.9713,{"date":655,"open":308,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",16.02,15.375,15.4,-0.5,-3.14,1137880.990033,17165,15.4765,{"date":665,"open":666,"high":667,"low":308,"close":308,"change":21,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",16.47,16.6353,-3.11,1138373.97453,18669,16.0449,{"date":673,"open":674,"high":666,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",15.58,15.46,16.41,0.83,5.33,2970112.182989,20386,16.1039,{"date":683,"open":658,"high":684,"low":685,"close":674,"change":321,"percent_change":601,"volume":686,"transactions":687,"vwap":688},"2026-07-28",15.855,15.325,1658310.021048,22547,15.6291,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",15.87,15.98,15.16,15.17,-0.56,-3.56,1614892.087746,20503,15.4542,{"date":701,"open":702,"high":703,"low":675,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",15.64,16.6,15.73,0.51,3.35,4116820.461782,33332,15.9643,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",15.06,15.33,14.87,15.22,0.07,0.46,1077981.441992,13753,15.1231,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",16.2,16.39,15.13,15.15,-1.15,-7.06,1499685.507346,15574,15.425,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",15.97,16.34,15.925,16.3,0.27,1.68,601532.692611,10046,16.2505,{"date":744,"open":745,"high":587,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",16.04,15.77,16.03,0.04,0.25,904332.122131,11879,16.0383,{"date":754,"open":676,"high":755,"low":308,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",16.66,15.99,-0.65,-3.91,805500,{"date":761,"open":308,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",16.69,15.02,16.64,0.75,4.72,1140300,{"date":769,"open":579,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-15",16.07,15.095,15.89,0.77,5.09,1420900,{"date":777,"open":310,"high":756,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",14.685,15.12,-0.86,-5.38,2180800,{"date":784,"open":785,"high":786,"low":734,"close":692,"change":158,"percent_change":787,"volume":788,"transactions":9,"vwap":692},"2026-07-13",16.4,16.74,-2.56,1217000,{"date":790,"open":791,"high":791,"low":792,"close":785,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":785},"2026-07-10",16.99,16.15,-0.37,-2.21,858800,{"date":797,"open":798,"high":799,"low":676,"close":800,"change":738,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-09",16.53,16.93,16.77,1.64,1299700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":547,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",16.92,17,16.22,16.5,-3.9,1315400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":176,"volume":818,"transactions":9,"vwap":816},"2026-07-07",17.09,17.33,16.89,17.17,0.17,1294200,{"date":820,"open":821,"high":822,"low":791,"close":806,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":806},"2026-07-06",17.27,17.44,-0.23,-1.33,1144800,{"date":827,"open":828,"high":822,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",16.71,17.23,0.63,3.8,1476700,{"date":834,"open":835,"high":836,"low":837,"close":703,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":703},"2026-07-01",16.79,17.040001,16.58,-0.2,-1.19,1121600,{"date":842,"open":843,"high":815,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",16.52,16.32,16.8,0.24,1.45,1234600,{"date":850,"open":851,"high":786,"low":312,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",15.93,16.56,0.74,4.68,1430900,{"date":857,"open":675,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",15.91,15.36,15.82,0.36,2.33,2948400,{"date":865,"open":866,"high":867,"low":568,"close":675,"change":846,"percent_change":868,"volume":869,"transactions":9,"vwap":675},"2026-06-25",15.28,15.52,1.58,1150400,{"date":871,"open":299,"high":866,"low":872,"close":715,"change":141,"percent_change":873,"volume":874,"transactions":9,"vwap":715},"2026-06-24",14.325,4.75,1057700,{"date":876,"open":381,"high":598,"low":427,"close":527,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":527},"2026-06-23",-0.02,-0.14,696100,{"date":881,"open":255,"high":882,"low":490,"close":498,"change":392,"percent_change":392,"volume":883,"transactions":9,"vwap":498},"2026-06-22",14.85,2381600,{"date":885,"open":546,"high":886,"low":887,"close":498,"change":580,"percent_change":888,"volume":889,"transactions":9,"vwap":498},"2026-06-18",14.83,14.21,2.25,2306100,{"date":891,"open":779,"high":779,"low":340,"close":380,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":380},"2026-06-17",-0.91,-6.01,868000,{"date":896,"open":897,"high":638,"low":898,"close":899,"change":213,"percent_change":716,"volume":900,"transactions":9,"vwap":899},"2026-06-16",15.24,15.01,15.14,574300,{"date":902,"open":675,"high":903,"low":607,"close":725,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":725},"2026-06-15",15.505,-0.18,-1.18,1794000,{"date":908,"open":909,"high":713,"low":535,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",14.88,15.31,0.37,2.48,1304800,{"date":915,"open":349,"high":916,"low":349,"close":917,"change":853,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-11",14.95,14.94,5.21,1370800,{"date":921,"open":517,"high":922,"low":446,"close":288,"change":846,"percent_change":923,"volume":924,"transactions":9,"vwap":288},"2026-06-10",14.215,1.72,930700,{"date":926,"open":927,"high":887,"low":928,"close":408,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":408},"2026-06-09",13.88,13.775,0.105,0.76,828200,{"date":933,"open":934,"high":501,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",13.83,13.645,13.855,0.145,1.06,720300,{"date":941,"open":390,"high":501,"low":210,"close":18,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":18},"2026-06-05",0.03,0.22,906200,{"date":946,"open":472,"high":517,"low":210,"close":472,"change":817,"percent_change":947,"volume":948,"transactions":9,"vwap":472},"2026-06-04",1.26,1542900,{"date":950,"open":951,"high":243,"low":210,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",13.7,13.51,-0.26,-1.89,1412200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":511,"volume":963,"transactions":9,"vwap":961},"2026-06-02",13.31,13.82,13.29,13.77,0.55,1842600,{"date":965,"open":966,"high":967,"low":968,"close":200,"change":878,"percent_change":559,"volume":969,"transactions":9,"vwap":200},"2026-06-01",13.24,13.85,13.2,2129400,{"date":971,"open":17,"high":961,"low":972,"close":188,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":188},"2026-05-29",13.3,-0.29,-2.12,1231500,{"date":977,"open":978,"high":362,"low":979,"close":362,"change":817,"percent_change":947,"volume":980,"transactions":9,"vwap":362},"2026-05-28",13.47,13.09,971900,{"date":982,"open":983,"high":230,"low":188,"close":984,"change":942,"percent_change":943,"volume":985,"transactions":9,"vwap":984},"2026-05-27",13.53,13.48,926700,{"date":987,"open":988,"high":464,"low":331,"close":989,"change":990,"percent_change":911,"volume":991,"transactions":9,"vwap":989},"2026-05-26",13.4,13.45,0.05,1255100,{"date":993,"open":994,"high":210,"low":995,"close":988,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":988},"2026-05-22",13.27,13.21,0.115,0.87,967700,{"date":1000,"open":984,"high":220,"low":232,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-21",13.285,-0.205,-1.52,1044800,{"date":1006,"open":464,"high":927,"low":984,"close":1007,"change":838,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-20",13.49,-1.46,926000,{"date":1011,"open":1012,"high":446,"low":210,"close":464,"change":823,"percent_change":1013,"volume":1014,"transactions":9,"vwap":464},"2026-05-19",13.84,-1.65,1759100,{"date":1016,"open":517,"high":288,"low":1017,"close":500,"change":173,"percent_change":1018,"volume":1019,"transactions":9,"vwap":500},"2026-05-18",13.8,-0.22,1636900,{"date":1021,"open":1022,"high":381,"low":244,"close":501,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":501},"2026-05-15",14.47,-0.53,-3.66,1491300,{"date":1027,"open":427,"high":1028,"low":480,"close":1029,"change":817,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-14",14.54,14.48,1.19,3435600,{"date":1033,"open":287,"high":1034,"low":244,"close":1034,"change":520,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-13",14.31,2.43,2276700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":359,"change":429,"percent_change":1042,"volume":1043,"transactions":9,"vwap":359},"2026-05-12",13.745,14.3,13.39,1.38,1825800,{"date":1045,"open":277,"high":369,"low":489,"close":448,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":448},"2026-05-11",-0.66,-4.57,1039400,{"date":1050,"open":1034,"high":1028,"low":265,"close":369,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":369},"2026-05-08",0.13,0.91,1262400,{"date":1055,"open":370,"high":694,"low":265,"close":1034,"change":256,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1034},"2026-05-07",-1.92,1452400,{"date":1059,"open":398,"high":1060,"low":438,"close":1061,"change":73,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-06",15.115,14.59,2.31,4522500,{"date":1065,"open":490,"high":1066,"low":230,"close":419,"change":1067,"percent_change":600,"volume":1068,"transactions":9,"vwap":419},"2026-05-05",15.11,0.06,2963800,{"date":1070,"open":887,"high":1071,"low":490,"close":288,"change":20,"percent_change":1072,"volume":1073,"transactions":9,"vwap":288},"2026-05-04",14.64,-0.49,2202900,{"date":1075,"open":360,"high":266,"low":1076,"close":1077,"change":846,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-01",14.02,14.27,1.71,2157600,{"date":1081,"open":244,"high":1082,"low":983,"close":382,"change":400,"percent_change":401,"volume":1083,"transactions":9,"vwap":382},"2026-04-30",14.11,1333500,{"date":1085,"open":360,"high":380,"low":1086,"close":244,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":244},"2026-04-29",13.76,-0.48,-3.34,930800,{"date":1091,"open":1022,"high":1092,"low":1093,"close":1094,"change":146,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-28",14.7,14.335,14.35,-1.31,934500,{"date":1098,"open":242,"high":543,"low":1099,"close":1028,"change":278,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1028},"2026-04-27",14.415,1.39,847800,{"date":1103,"open":527,"high":275,"low":446,"close":1104,"change":973,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-24",14.34,-1.98,1274000,{"date":1108,"open":437,"high":607,"low":436,"close":1109,"change":332,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-23",14.63,-0.68,1101900,{"date":1113,"open":1092,"high":1114,"low":1115,"close":370,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":370},"2026-04-22",14.89,14.46,0.15,1.03,925200,{"date":1120,"open":369,"high":437,"low":419,"close":436,"change":738,"percent_change":1121,"volume":1122,"transactions":9,"vwap":436},"2026-04-21",1.89,1034600,{"date":1124,"open":446,"high":1104,"low":446,"close":1034,"change":117,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1034},"2026-04-20",2.21,869900,{"date":1128,"open":18,"high":263,"low":350,"close":482,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":482},"2026-04-17",0.57,4.24,1258100,{"date":1133,"open":1134,"high":1135,"low":1134,"close":198,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":198},"2026-04-16",13.19,13.44,0.21,1.59,699500,{"date":1140,"open":1141,"high":209,"low":1142,"close":200,"change":168,"percent_change":1143,"volume":1144,"transactions":9,"vwap":200},"2026-04-15",13.08,12.81,0.92,688700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1147,"change":213,"percent_change":202,"volume":1150,"transactions":9,"vwap":1147},"2026-04-14",13.1,13.305,12.97,754700,{"date":1152,"open":1153,"high":232,"low":1154,"close":979,"change":1155,"percent_change":1100,"volume":1156,"transactions":9,"vwap":979},"2026-04-13",12.79,12.67,0.18,650700,{"date":1158,"open":1159,"high":1160,"low":1142,"close":1161,"change":173,"percent_change":823,"volume":1162,"transactions":9,"vwap":1161},"2026-04-10",13.03,13.13,12.91,833200,{"date":1164,"open":1165,"high":1159,"low":1166,"close":1167,"change":267,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-09",12.51,12.5,12.94,2.29,813000,{"date":1171,"open":1172,"high":1134,"low":1173,"close":1174,"change":213,"percent_change":202,"volume":1175,"transactions":9,"vwap":1174},"2026-04-08",13.07,12.63,12.65,1500600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":520,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-07",12.47,12.7,12.345,12.64,2.76,1074500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":168,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-06",12.24,12.57,12.105,12.3,0.99,1030200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":757,"volume":1199,"transactions":9,"vwap":1197},"2026-04-02",12.03,12.36,11.88,12.18,-0.08,2141700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":520,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-01",11.92,12.4,11.863,12.26,2.85,1928200,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1202,"change":580,"percent_change":1182,"volume":1212,"transactions":9,"vwap":1202},"2026-03-31",11.6,12.04,1041900,{"date":1214,"open":1215,"high":1216,"low":26,"close":1210,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1210},"2026-03-30",11.5,11.68,0.11,0.96,806600,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":289,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-27",11.86,11.45,11.49,-3.04,778200,{"date":1228,"open":1194,"high":1229,"low":1230,"close":1231,"change":838,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-26",12.32,11.82,11.85,-1.66,884700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":990,"percent_change":600,"volume":1240,"transactions":9,"vwap":1239},"2026-03-25",12.11,12.17,11.665,12.05,944200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":817,"volume":1248,"transactions":9,"vwap":1246},"2026-03-24",11.99,12.13,11.8,12,0.02,875200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1155,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-23",12.14,12.21,11.77,11.98,1.53,1647900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1245,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1245},"2026-03-20",11.95,12.095,11.69,-0.25,-2.07,1629000,{"date":1266,"open":1237,"high":1267,"low":1268,"close":1239,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1239},"2026-03-19",12.455,11.61,-0.31,-2.51,1898700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1195,"change":973,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1195},"2026-03-18",12.46,12.53,12.12,-2.29,1722000,{"date":1280,"open":1203,"high":1281,"low":1229,"close":1174,"change":383,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1174},"2026-03-17",12.78,2.1,876100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":213,"percent_change":202,"volume":1290,"transactions":9,"vwap":1289},"2026-03-16",12.45,12.713,12.28,12.39,1509600,{"date":1292,"open":1293,"high":1294,"low":1195,"close":1295,"change":289,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-13",12.83,12.9,12.38,-2.83,1295600,{"date":1299,"open":219,"high":1300,"low":1179,"close":1301,"change":96,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-12",13.495,12.74,-5.49,1465100,{"date":1305,"open":221,"high":17,"low":1306,"close":984,"change":1307,"percent_change":611,"volume":1308,"transactions":9,"vwap":984},"2026-03-11",12.85,0.53,4330900,{"date":1310,"open":968,"high":362,"low":1161,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-10",12.95,-0.35,-2.63,1529200,{"date":1316,"open":328,"high":1317,"low":1318,"close":972,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":972},"2026-03-09",13.395,12.72,-0.06,-0.45,1453600,{"date":1323,"open":951,"high":287,"low":1324,"close":188,"change":333,"percent_change":1325,"volume":1326,"transactions":9,"vwap":188},"2026-03-06",13.28,-5.32,2260900,{"date":1328,"open":927,"high":1329,"low":1330,"close":1082,"change":942,"percent_change":1136,"volume":1331,"transactions":9,"vwap":1082},"2026-03-05",14.185,13.73,1942000,{"date":1333,"open":1012,"high":252,"low":1334,"close":490,"change":400,"percent_change":401,"volume":1335,"transactions":9,"vwap":490},"2026-03-04",13.735,2767500,{"date":1337,"open":1338,"high":545,"low":1339,"close":500,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":500},"2026-03-03",12.41,12.25,-1.96,-12.34,5884500,{"date":1344,"open":1345,"high":308,"low":898,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-02",15.42,15.88,0.38,2.45,3388500,{"date":1351,"open":713,"high":1352,"low":557,"close":555,"change":1051,"percent_change":1353,"volume":1354,"transactions":9,"vwap":555},"2026-02-27",15.755,0.85,1487200,{"date":1356,"open":1357,"high":1358,"low":899,"close":1359,"change":536,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-26",15.49,15.59,15.37,-0.77,1600500,{"date":1363,"open":867,"high":1364,"low":617,"close":1357,"change":1217,"percent_change":492,"volume":1365,"transactions":9,"vwap":1357},"2026-02-25",15.79,2185500,{"date":1367,"open":609,"high":296,"low":544,"close":1368,"change":473,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-24",15.38,-0.71,1718600,{"date":1372,"open":1373,"high":1352,"low":1359,"close":1357,"change":67,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1357},"2026-02-23",15.54,-0.32,1192500,{"date":1377,"open":910,"high":627,"low":1378,"close":1373,"change":429,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1373},"2026-02-20",15.18,1.24,1488000,{"date":1382,"open":1346,"high":1383,"low":910,"close":617,"change":234,"percent_change":1384,"volume":1385,"transactions":9,"vwap":617},"2026-02-19",15.915,-4,1184800,{"date":1387,"open":1388,"high":656,"low":1389,"close":756,"change":1390,"percent_change":521,"volume":1391,"transactions":9,"vwap":756},"2026-02-18",15.61,15.545,0.39,1176400,{"date":1393,"open":1394,"high":310,"low":1359,"close":1395,"change":1396,"percent_change":1052,"volume":1397,"transactions":9,"vwap":1395},"2026-02-17",15.435,15.6,0.14,1116700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":675,"change":173,"percent_change":146,"volume":1403,"transactions":9,"vwap":675},"2026-02-13",15.85,16.11,15.221,2553800,{"date":1405,"open":693,"high":1406,"low":556,"close":1357,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1357},"2026-02-12",16,0.49,3.27,3314500,{"date":1411,"open":1017,"high":1066,"low":390,"close":589,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":589},"2026-02-11",1.07,7.68,5239200,{"date":1416,"open":210,"high":1040,"low":210,"close":351,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":351},"2026-02-10",0.45,3.34,1672900,{"date":1421,"open":198,"high":1422,"low":1423,"close":984,"change":1198,"percent_change":1424,"volume":1425,"transactions":9,"vwap":984},"2026-02-09",13.63,13.135,-0.59,1032900,{"date":1427,"open":17,"high":1086,"low":1428,"close":361,"change":1051,"percent_change":1429,"volume":1430,"transactions":9,"vwap":361},"2026-02-06",13.42,0.97,1225800,{"date":1432,"open":276,"high":349,"low":1041,"close":198,"change":439,"percent_change":1433,"volume":1434,"transactions":9,"vwap":198},"2026-02-05",-4.41,1352100,{"date":1436,"open":274,"high":299,"low":382,"close":491,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":491},"2026-02-04",-0.17,-1.2,934100,{"date":1441,"open":1442,"high":898,"low":265,"close":274,"change":342,"percent_change":1443,"volume":1444,"transactions":9,"vwap":274},"2026-02-03",14.74,-3.92,1409500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":535,"change":1319,"percent_change":620,"volume":1450,"transactions":9,"vwap":535},"2026-02-02",14.86,14.97,14.61,1019000,{"date":1452,"open":298,"high":714,"low":1094,"close":1447,"change":1347,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1447},"2026-01-30",2.62,1033000,{"date":1456,"open":535,"high":714,"low":1457,"close":1029,"change":793,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1029},"2026-01-29",14.355,-2.49,1097200,{"date":1461,"open":897,"high":1462,"low":1463,"close":882,"change":1320,"percent_change":82,"volume":1464,"transactions":9,"vwap":882},"2026-01-28",15.315,14.785,1161400,{"date":1466,"open":1401,"high":792,"low":715,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-27",15.3,-0.9,-5.56,1198200,{"date":1472,"open":647,"high":587,"low":1364,"close":723,"change":1067,"percent_change":911,"volume":1473,"transactions":9,"vwap":723},"2026-01-26",1732800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":520,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-23",15.71,16.17,15.66,16.14,2.15,1723200,{"date":1483,"open":627,"high":792,"low":1484,"close":310,"change":73,"percent_change":581,"volume":1485,"transactions":9,"vwap":310},"2026-01-22",15.51,1951900,{"date":1487,"open":1488,"high":1489,"low":638,"close":618,"change":558,"percent_change":1490,"volume":1491,"transactions":9,"vwap":618},"2026-01-21",15.76,15.86,-1.02,1260100,{"date":1493,"open":1494,"high":858,"low":675,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-20",15.63,-0.27,-1.7,879700,{"date":1499,"open":1500,"high":1501,"low":297,"close":308,"change":332,"percent_change":439,"volume":1502,"transactions":9,"vwap":308},"2026-01-16",15.92,16.44,1013400,{"date":1504,"open":577,"high":1505,"low":713,"close":1406,"change":136,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1406},"2026-01-15",16.01,3.83,926200,{"date":1509,"open":636,"high":636,"low":1510,"close":72,"change":547,"percent_change":1511,"volume":1512,"transactions":9,"vwap":72},"2026-01-14",15.29,-4.17,2517500,{"date":1514,"open":1515,"high":844,"low":692,"close":1516,"change":838,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-13",16.29,16.08,-1.23,912000,{"date":1520,"open":599,"high":737,"low":639,"close":587,"change":400,"percent_change":1190,"volume":1521,"transactions":9,"vwap":587},"2026-01-12",1497500,{"date":1523,"open":296,"high":1524,"low":731,"close":647,"change":321,"percent_change":1525,"volume":1526,"transactions":9,"vwap":647},"2026-01-09",16.16,2.61,1473700,{"date":1528,"open":555,"high":587,"low":1529,"close":1476,"change":716,"percent_change":1417,"volume":1530,"transactions":9,"vwap":1476},"2026-01-08",15.452,2272200,{"date":1532,"open":639,"high":1533,"low":1357,"close":702,"change":748,"percent_change":383,"volume":1534,"transactions":9,"vwap":702},"2026-01-07",16.13,1402700,{"date":1536,"open":1537,"high":1388,"low":694,"close":1395,"change":383,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1395},"2026-01-06",15.23,1.69,1353300,{"date":1541,"open":1542,"high":1484,"low":1542,"close":1543,"change":202,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-05",15.21,15.34,0.52,829000,{"date":1547,"open":1548,"high":1389,"low":1378,"close":1549,"change":146,"percent_change":1517,"volume":1550,"transactions":9,"vwap":1549},"2026-01-02",15.44,15.26,1165900,{"date":1552,"open":1388,"high":1553,"low":658,"close":577,"change":838,"percent_change":1554,"volume":1555,"transactions":9,"vwap":577},"2025-12-31",15.75,-1.28,982300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":639,"change":332,"percent_change":1561,"volume":1562,"transactions":9,"vwap":639},"2025-12-30",15.68,16.025,15.473,-0.63,1229400,{"date":1564,"open":1346,"high":734,"low":639,"close":1553,"change":536,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1553},"2025-12-29",-0.76,1457400,{"date":1568,"open":1478,"high":1569,"low":609,"close":691,"change":846,"percent_change":1570,"volume":1571,"transactions":9,"vwap":691},"2025-12-26",16.049999,1.54,773400,{"date":1573,"open":627,"high":1574,"low":618,"close":1494,"change":52,"percent_change":420,"volume":1575,"transactions":9,"vwap":1494},"2025-12-24",15.686,311300,{"date":1577,"open":639,"high":628,"low":1542,"close":609,"change":1437,"percent_change":1578,"volume":1579,"transactions":9,"vwap":609},"2025-12-23",-1.08,1155700,{"date":1581,"open":702,"high":1582,"low":618,"close":1583,"change":392,"percent_change":392,"volume":1584,"transactions":9,"vwap":1583},"2025-12-22",15.955,15.7,1123700,{"date":1586,"open":296,"high":1346,"low":1558,"close":1583,"change":569,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1583},"2025-12-19",-0.82,2039200,{"date":1590,"open":308,"high":587,"low":312,"close":1591,"change":942,"percent_change":429,"volume":1592,"transactions":9,"vwap":1591},"2025-12-18",15.83,1201400,{"date":1594,"open":675,"high":1516,"low":577,"close":310,"change":352,"percent_change":1595,"volume":1596,"transactions":9,"vwap":310},"2025-12-17",1.8,3929400,{"date":1598,"open":577,"high":746,"low":658,"close":867,"change":202,"percent_change":1544,"volume":1599,"transactions":9,"vwap":867},"2025-12-16",1878400,{"date":1601,"open":1494,"high":1478,"low":1602,"close":1548,"change":146,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1548},"2025-12-15",15.235,-1.22,2601400,{"date":1606,"open":1406,"high":1607,"low":555,"close":1494,"change":1320,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1494},"2025-12-12",16.175,-2.8,2186900,{"date":1611,"open":843,"high":1612,"low":1613,"close":1516,"change":1320,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1516},"2025-12-11",16.575,16.040001,-2.72,2455700,{"date":1617,"open":1618,"high":1619,"low":737,"close":798,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":798},"2025-12-10",17.36,17.41,-0.88,-5.05,3904300,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1619,"change":141,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1619},"2025-12-09",16.75,17.469,4.13,2550500,{"date":1630,"open":1631,"high":814,"low":1632,"close":1633,"change":38,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-08",17.19,16.61,16.72,-2.73,3147900,{"date":1637,"open":1618,"high":1618,"low":1638,"close":1631,"change":146,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1631},"2025-12-05",16.915,-1.09,1574400,{"date":1642,"open":1643,"high":822,"low":845,"close":1644,"change":520,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-04",16.97,17.38,2,883200,{"date":1648,"open":1633,"high":1649,"low":1650,"close":836,"change":352,"percent_change":1651,"volume":1652,"transactions":9,"vwap":836},"2025-12-03",17.07,16.712,1.67,1422900,{"date":1654,"open":1655,"high":1656,"low":786,"close":1657,"change":373,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-02",17.21,17.295,16.76,-1.99,1132900,{"date":1661,"open":806,"high":1662,"low":1663,"close":1664,"change":942,"percent_change":1155,"volume":1665,"transactions":9,"vwap":1664},"2025-12-01",17.46,16.845,17.1,1310800,{"date":1667,"open":1664,"high":1668,"low":1669,"close":1649,"change":213,"percent_change":1067,"volume":1670,"transactions":9,"vwap":1649},"2025-11-28",17.2,16.82,474900,{"date":1672,"open":1673,"high":1674,"low":835,"close":1675,"change":817,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-26",16.85,17.15,17.059999,1.01,1018900,{"date":1679,"open":1515,"high":1680,"low":1681,"close":815,"change":203,"percent_change":1682,"volume":1683,"transactions":9,"vwap":815},"2025-11-25",16.925,16.26,3.68,1296200,{"date":1685,"open":772,"high":1686,"low":772,"close":1515,"change":1417,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1515},"2025-11-24",16.9,2.84,2027600,{"date":1690,"open":1537,"high":1613,"low":693,"close":297,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":297},"2025-11-21",0.54,3.53,2960000,{"date":1695,"open":308,"high":734,"low":715,"close":1467,"change":640,"percent_change":621,"volume":1696,"transactions":9,"vwap":1467},"2025-11-20",1357000,{"date":1698,"open":725,"high":1699,"low":1700,"close":1476,"change":1307,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1476},"2025-11-19",16.059999,14.975,3.49,2599700,{"date":1704,"open":898,"high":1368,"low":917,"close":1378,"change":168,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1378},"2025-11-18",0.8,1700100,{"date":1708,"open":713,"high":1709,"low":1700,"close":712,"change":1018,"percent_change":1710,"volume":1711,"transactions":9,"vwap":712},"2025-11-17",15.57,-1.44,2350100,{"date":1713,"open":579,"high":555,"low":779,"close":866,"change":173,"percent_change":838,"volume":1714,"transactions":9,"vwap":866},"2025-11-14",3050800,{"date":1716,"open":1583,"high":1717,"low":1378,"close":910,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":910},"2025-11-13",16.43,-0.55,-3.47,4250300,{"date":1722,"open":1476,"high":656,"low":658,"close":1489,"change":996,"percent_change":151,"volume":1723,"transactions":9,"vwap":1489},"2025-11-12",4123100,{"date":1725,"open":1726,"high":808,"low":639,"close":1727,"change":973,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-11",16.18,15.745,-1.81,7695700,{"date":1731,"open":1732,"high":1733,"low":599,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-10",17.75,18.46,16.035,-5.465,-25.42,10597400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":473,"percent_change":21,"volume":1744,"transactions":9,"vwap":1743},"2025-11-07",21.6,21.795,21.13,21.5,1138500,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1312,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-06",21.93,21.46,21.61,-1.59,1053400,{"date":1753,"open":1754,"high":1755,"low":1748,"close":1756,"change":1757,"percent_change":904,"volume":1758,"transactions":9,"vwap":1756},"2025-11-05",22.02,22.24,21.96,-0.04,839000,{"date":1760,"open":1743,"high":1761,"low":1762,"close":1763,"change":191,"percent_change":1042,"volume":1764,"transactions":9,"vwap":1763},"2025-11-04",22.29,21.45,22,1058200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":823,"percent_change":559,"volume":1771,"transactions":9,"vwap":1770},"2025-11-03",21.84,21.98,21.19,21.7,944300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1747,"change":823,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1747},"2025-10-31",22.1,22.385,21.67,-1.04,923500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-30",22.83,22.9,22.049999,22.16,-0.6,-2.64,623700,{"date":1789,"open":1790,"high":25,"low":1791,"close":1792,"change":904,"percent_change":474,"volume":1793,"transactions":9,"vwap":1792},"2025-10-29",22.81,22.31,22.76,1068600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":748,"percent_change":817,"volume":1800,"transactions":9,"vwap":1799},"2025-10-28",22.99,23,22.57,22.94,480300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1782,"change":52,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1782},"2025-10-27",22.95,23.19,22.596,0.44,1080500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":677,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-24",22.25,23.025,22.065001,22.8,3.78,1424000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":141,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-23",21.2,22.193,20.71,21.97,3.24,2229500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":943,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-22",21.1,21.4,20.96,21.28,1.04,1028200,{"date":1833,"open":1834,"high":1826,"low":1835,"close":1836,"change":1136,"percent_change":1676,"volume":1837,"transactions":9,"vwap":1836},"2025-10-21",20.89,20.72,21.059999,893300,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":383,"percent_change":947,"volume":1843,"transactions":9,"vwap":1842},"2025-10-20",20.66,21,20.85,494200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":245,"percent_change":787,"volume":1850,"transactions":9,"vwap":1849},"2025-10-17",20.99,21.11,20.46,20.59,655000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1742,"change":1247,"percent_change":223,"volume":1856,"transactions":9,"vwap":1742},"2025-10-16",21.14,21.595,20.885,1144200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1847,"change":1155,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1847},"2025-10-15",21.07,21.18,20.58,0.86,1602700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-14",19.65,20.955,19.545,20.93,1.14,5.76,1083200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":990,"percent_change":749,"volume":1879,"transactions":9,"vwap":1878},"2025-10-13",19.85,20.16,19.575,19.79,1175100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":342,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-10",20.41,20.53,19.645,19.74,-2.85,1301000,{"date":1889,"open":1890,"high":1891,"low":1876,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-09",20.52,20.77,20.32,-0.265,-1.29,1729200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1218,"volume":1903,"transactions":9,"vwap":1901},"2025-10-08",20.39,20.73,20.28,20.585,0.195,1011500,{"date":1905,"open":1906,"high":1820,"low":1907,"close":1898,"change":392,"percent_change":392,"volume":1908,"transactions":9,"vwap":1898},"2025-10-07",20.3,20.225,1245300,{"date":1910,"open":1769,"high":1769,"low":1911,"close":1898,"change":1565,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1898},"2025-10-06",20.36,-3.59,1498000,{"date":1915,"open":1818,"high":1916,"low":1742,"close":1917,"change":67,"percent_change":465,"volume":1918,"transactions":9,"vwap":1917},"2025-10-03",21.8,21.15,993300,{"date":1920,"open":1860,"high":1921,"low":1922,"close":1818,"change":1923,"percent_change":716,"volume":1924,"transactions":9,"vwap":1818},"2025-10-02",21.345,20.62,0.015,1318400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":410,"volume":1932,"transactions":9,"vwap":1930},"2025-10-01",21.55,21.725,21.17,21.185,-0.455,2094900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1495,"percent_change":1517,"volume":1939,"transactions":9,"vwap":1938},"2025-09-30",21.9,22.105,21.575,21.64,1363100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1067,"percent_change":738,"volume":1946,"transactions":9,"vwap":1945},"2025-09-29",21.83,22.12,21.73,21.91,1378500,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":383,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-26",21.59,22.030001,21.85,1.2,905800,{"date":1955,"open":1945,"high":1945,"low":1748,"close":1949,"change":973,"percent_change":824,"volume":1956,"transactions":9,"vwap":1949},"2025-09-25",776400,{"date":1958,"open":1949,"high":1959,"low":1949,"close":1960,"change":1217,"percent_change":705,"volume":1961,"transactions":9,"vwap":1960},"2025-09-24",22.055,21.88,656200,{"date":1963,"open":1763,"high":1964,"low":1965,"close":1966,"change":332,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-23",22.11,21.58,21.77,-0.46,1213500,{"date":1970,"open":1971,"high":1821,"low":1972,"close":1973,"change":749,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-22",21.66,21.435,21.87,1.16,1257300,{"date":1977,"open":1774,"high":1943,"low":1978,"close":1979,"change":640,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-19",21.495,21.62,-1.86,1805300,{"date":1983,"open":1984,"high":1985,"low":1740,"close":1950,"change":846,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1950},"2025-09-18",21.69,22.040001,1.1,2101400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1412,"volume":1995,"transactions":9,"vwap":1993},"2025-09-17",21.65,22.32,21.52,21.79,0.23,1400300,{"date":1997,"open":1749,"high":1942,"low":1998,"close":1999,"change":1757,"percent_change":146,"volume":2000,"transactions":9,"vwap":1999},"2025-09-16",21.48,21.56,1182700,{"date":2002,"open":2003,"high":2004,"low":1743,"close":1740,"change":1495,"percent_change":1517,"volume":2005,"transactions":9,"vwap":1740},"2025-09-15",21.89,21.94,1427500,{"date":2007,"open":1768,"high":1985,"low":1743,"close":1973,"change":465,"percent_change":1639,"volume":1122,"transactions":9,"vwap":1973},"2025-09-12",{"date":2009,"open":2010,"high":2011,"low":1748,"close":1964,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1964},"2025-09-11",21.53,22.21,0.65,3.03,1269200,{"date":2016,"open":1951,"high":1774,"low":2017,"close":1748,"change":1087,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1748},"2025-09-10",21.26,-2.19,2149300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2004,"change":878,"percent_change":1561,"volume":2025,"transactions":9,"vwap":2004},"2025-09-09",22.01,22.13,21.63,2099900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":257,"volume":2033,"transactions":9,"vwap":2031},"2025-09-08",22.47,22.5,21.929,22.08,-0.43,1055600,{"date":2035,"open":2036,"high":2037,"low":1791,"close":2038,"change":1116,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-05",22.53,22.785,22.51,0.67,1035300,{"date":2042,"open":2038,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":547,"volume":2047,"transactions":9,"vwap":2045},"2025-09-04",22.77,22.297,22.36,-0.15,1442900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2038,"change":20,"percent_change":1269,"volume":2053,"transactions":9,"vwap":2038},"2025-09-03",22.2,22.56,22.135,1381500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":473,"percent_change":1087,"volume":2060,"transactions":9,"vwap":2059},"2025-09-02",22.45,22.655,22.27,22.58,1157400,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":173,"percent_change":569,"volume":2066,"transactions":9,"vwap":2065},"2025-08-29",22.85,22.54,22.69,1129800,{"date":2068,"open":2069,"high":2070,"low":2056,"close":2071,"change":332,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-28",22.82,22.825,22.72,-0.44,1109800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2069,"change":1051,"percent_change":1129,"volume":2079,"transactions":9,"vwap":2069},"2025-08-27",22.63,22.92,22.62,1093300,{"date":2081,"open":1797,"high":2082,"low":2083,"close":2065,"change":1312,"percent_change":1003,"volume":2084,"transactions":9,"vwap":2065},"2025-08-26",23.24,22.67,958800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1785,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-25",23.55,23.655,22.985,23.040001,-2.54,769500,{"date":2094,"open":2095,"high":2096,"low":2083,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-22",22.91,23.79,23.64,0.78,3.41,1273800,{"date":2102,"open":2103,"high":2104,"low":1790,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-21",23.86,24.1,22.86,-0.98,-4.11,1661800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":420,"percent_change":1182,"volume":2115,"transactions":9,"vwap":2114},"2025-08-20",23.27,24.07,23.059999,23.84,2164500,{"date":2117,"open":2059,"high":2118,"low":2119,"close":2120,"change":449,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-19",23.4,22.55,23.2,3.16,1136000,{"date":2124,"open":2105,"high":2125,"low":2126,"close":2127,"change":1269,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-18",23.26,22.44,22.49,-1.36,840700,{"date":2131,"open":1798,"high":1796,"low":2126,"close":1813,"change":191,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1813},"2025-08-15",1.33,1074700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2029,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2029},"2025-08-14",23.23,23.46,22.48,-1.06,-4.5,1902000,{"date":2143,"open":1797,"high":2144,"low":1797,"close":2145,"change":510,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-13",23.82,23.56,2.52,1746000,{"date":2149,"open":2043,"high":2150,"low":2151,"close":2152,"change":846,"percent_change":938,"volume":2153,"transactions":9,"vwap":2152},"2025-08-12",23.075001,22.59,22.98,1670800,{"date":2155,"open":2156,"high":2157,"low":1810,"close":2158,"change":1468,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-11",23.53,23.695,22.74,-3.81,2115500,{"date":2162,"open":2163,"high":2164,"low":2136,"close":2097,"change":600,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2097},"2025-08-08",23.32,23.92,1.81,1704300,{"date":2168,"open":2076,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-07",23.39,22.485,23.22,0.81,3.61,2625900,{"date":2176,"open":1756,"high":2029,"low":2177,"close":2178,"change":738,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-06",21.57,22.41,1.22,1144000,{"date":2182,"open":2029,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":373,"volume":2187,"transactions":9,"vwap":2185},"2025-08-05",22.595,21.084999,22.14,-0.075,3629800,{"date":2189,"open":2190,"high":1810,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-04",21.39,21.24,22.215,0.935,4.39,1813700,{"date":2197,"open":2198,"high":1950,"low":2199,"close":1829,"change":547,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1829},"2025-08-01",21.72,20.845,-3.05,3103600,{"date":2203,"open":2011,"high":2204,"low":1935,"close":2205,"change":158,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-31",22.345,21.95,-1.88,1476500,{"date":2209,"open":2210,"high":2038,"low":2211,"close":2212,"change":748,"percent_change":1155,"volume":2213,"transactions":9,"vwap":2212},"2025-07-30",22.33,22.15,22.37,977200,{"date":2215,"open":2216,"high":2217,"low":2058,"close":2210,"change":473,"percent_change":1072,"volume":2218,"transactions":9,"vwap":2210},"2025-07-29",22.43,22.602,1159900,{"date":2220,"open":2221,"high":2051,"low":2222,"close":2126,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2126},"2025-07-28",21.81,21.71,1.18,5.55,2511900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2017,"change":749,"percent_change":1030,"volume":2231,"transactions":9,"vwap":2017},"2025-07-25",21.040001,21.27,20.65,1083100,{"date":2233,"open":1774,"high":1774,"low":1834,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-07-24",21.01,-1.21,-5.45,2903400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":400,"percent_change":151,"volume":2244,"transactions":9,"vwap":2243},"2025-07-23",22.3,22.4,21.99,22.22,679200,{"date":2246,"open":2247,"high":2248,"low":1821,"close":2249,"change":409,"percent_change":163,"volume":2250,"transactions":9,"vwap":2249},"2025-07-22",22.52,22.88,22.059999,1804700,{"date":2252,"open":2056,"high":2151,"low":1755,"close":2045,"change":748,"percent_change":1155,"volume":2253,"transactions":9,"vwap":2045},"2025-07-21",1317200,{"date":2255,"open":2256,"high":1813,"low":2058,"close":1991,"change":409,"percent_change":824,"volume":2257,"transactions":9,"vwap":1991},"2025-07-18",22.78,1474000,{"date":2259,"open":2260,"high":2261,"low":2170,"close":2078,"change":877,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2078},"2025-07-17",22.6,22.745,-0.09,1017100,{"date":2265,"open":2011,"high":2069,"low":1942,"close":2266,"change":1705,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-16",22.64,3.66,1933400,{"date":2270,"open":2064,"high":2151,"low":2271,"close":1767,"change":1561,"percent_change":1608,"volume":2272,"transactions":9,"vwap":1767},"2025-07-15",21.825,1424900,{"date":2274,"open":1985,"high":2275,"low":2242,"close":2028,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2028},"2025-07-14",22.61,0.43,1.95,1084000,{"date":2280,"open":1943,"high":2281,"low":1747,"close":1985,"change":2282,"percent_change":559,"volume":2283,"transactions":9,"vwap":1985},"2025-07-11",22.26,-0.235,793200,{"date":2285,"open":1791,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":21,"volume":2290,"transactions":9,"vwap":2288},"2025-07-10",22.7,22.155,22.275,-0.115,775500,{"date":2292,"open":2212,"high":2170,"low":2293,"close":2294,"change":1051,"percent_change":510,"volume":2295,"transactions":9,"vwap":2294},"2025-07-09",21.985,22.39,1181800,{"date":2297,"open":2298,"high":2294,"low":2242,"close":2281,"change":1994,"percent_change":1830,"volume":2299,"transactions":9,"vwap":2281},"2025-07-08",22.07,1424400,{"date":2301,"open":2242,"high":2243,"low":1935,"close":1950,"change":536,"percent_change":245,"volume":2302,"transactions":9,"vwap":1950},"2025-07-07",1445900,{"date":2304,"open":2211,"high":2305,"low":1821,"close":2211,"change":1051,"percent_change":136,"volume":2306,"transactions":9,"vwap":2211},"2025-07-03",22.34,770100,{"date":2308,"open":2064,"high":2309,"low":1768,"close":1754,"change":1023,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1754},"2025-07-02",22.65,-2.35,2977100,{"date":2313,"open":2314,"high":1781,"low":2003,"close":2119,"change":580,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2119},"2025-07-01",22.23,1.44,3096300,{"date":2318,"open":1763,"high":2240,"low":2319,"close":2314,"change":352,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2314},"2025-06-30",21.78,1.28,1929700,{"date":2323,"open":1993,"high":2324,"low":2177,"close":2205,"change":749,"percent_change":401,"volume":2325,"transactions":9,"vwap":2205},"2025-06-27",22.075001,2144700,{"date":2327,"open":1756,"high":2185,"low":2017,"close":1770,"change":483,"percent_change":67,"volume":2328,"transactions":9,"vwap":1770},"2025-06-26",1778700,{"date":2330,"open":1841,"high":2319,"low":2331,"close":2222,"change":203,"percent_change":1687,"volume":2332,"transactions":9,"vwap":2222},"2025-06-25",20.92,2492200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":1847,"change":1052,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1847},"2025-06-24",20.37,21.3,20.26,4.5,2784800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-06-23",19.29,20.21,19.215,20.2,0.9,4.66,2322200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-20",20,20.049999,18.87,19.3,-0.535,-2.7,4540200,{"date":2359,"open":2337,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-06-18",20.48,19.805,19.835,-0.495,-2.43,2576800,{"date":2367,"open":2368,"high":2369,"low":1878,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-06-17",20.01,20.4,20.33,-2.84,-12.26,10218800,{"date":2375,"open":2095,"high":2376,"low":2119,"close":2377,"change":2276,"percent_change":1121,"volume":1150,"transactions":9,"vwap":2377},"2025-06-16",23.255,23.17,{"date":2379,"open":1792,"high":2125,"low":2275,"close":2158,"change":289,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2158},"2025-06-13",-1.56,771400,{"date":2383,"open":2113,"high":2384,"low":2385,"close":2386,"change":20,"percent_change":409,"volume":2387,"transactions":9,"vwap":2386},"2025-06-12",23.21,23.02,23.1,328100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2377,"change":2046,"percent_change":234,"volume":2393,"transactions":9,"vwap":2377},"2025-06-11",23.41,23.75,23.155,454600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2163,"change":1757,"percent_change":1437,"volume":2399,"transactions":9,"vwap":2163},"2025-06-10",23.47,23.555,23.125,566000,{"date":2401,"open":2390,"high":2402,"low":2078,"close":2403,"change":817,"percent_change":151,"volume":2404,"transactions":9,"vwap":2403},"2025-06-09",23.49,23.36,1688200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":1804,"change":1247,"percent_change":223,"volume":2410,"transactions":9,"vwap":1804},"2025-06-06",23.3,23.335,23.030001,567100,{"date":2412,"open":2409,"high":2118,"low":2413,"close":2377,"change":1217,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2377},"2025-06-05",22.96,0.48,867900,{"date":2417,"open":2407,"high":2418,"low":1797,"close":2113,"change":1018,"percent_change":590,"volume":2419,"transactions":9,"vwap":2113},"2025-06-04",23.5,2412200,{"date":2421,"open":2118,"high":2422,"low":2423,"close":2424,"change":473,"percent_change":38,"volume":2425,"transactions":9,"vwap":2424},"2025-06-03",23.525,23.235,23.28,1191800,{"date":2427,"open":2428,"high":2429,"low":2095,"close":2169,"change":1018,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2169},"2025-06-02",23.51,23.665,-0.93,1031600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2172,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-05-30",22.68,24.040001,22.66,23.61,3.55,2232100,{"date":2441,"open":2385,"high":2386,"low":2442,"close":1813,"change":2443,"percent_change":793,"volume":2444,"transactions":9,"vwap":1813},"2025-05-29",22.79,-0.085,603400,{"date":2446,"open":2447,"high":2448,"low":2256,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-05-28",23.01,23.035,22.885,-0.165,-0.72,361600,{"date":2454,"open":1799,"high":2424,"low":2455,"close":2456,"change":749,"percent_change":1986,"volume":2457,"transactions":9,"vwap":2456},"2025-05-27",22.84,23.049999,692500,{"date":2459,"open":2281,"high":2460,"low":2281,"close":1813,"change":278,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1813},"2025-05-23",22.89,0.88,692300,{"date":2464,"open":2260,"high":2442,"low":2465,"close":2260,"change":20,"percent_change":1269,"volume":2466,"transactions":9,"vwap":2260},"2025-05-22",22.35,712700,{"date":2468,"open":1797,"high":2392,"low":2059,"close":2083,"change":1023,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2083},"2025-05-21",-2.28,947400,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2120,"change":620,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2120},"2025-05-20",23.68,23.16,-1.69,2877600,{"date":2478,"open":2437,"high":2479,"low":2402,"close":2480,"change":373,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-19",23.91,23.6,-1.42,712400,{"date":2484,"open":2485,"high":179,"low":2118,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-05-16",23.58,23.94,0.305,1.29,962600,{"date":2491,"open":1790,"high":2492,"low":2071,"close":2493,"change":2494,"percent_change":831,"volume":991,"transactions":9,"vwap":2493},"2025-05-15",23.89,23.635,0.865,{"date":2496,"open":1799,"high":2413,"low":2029,"close":2043,"change":558,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2043},"2025-05-14",-0.7,992800,{"date":2500,"open":2501,"high":2502,"low":2105,"close":2503,"change":629,"percent_change":2481,"volume":2504,"transactions":9,"vwap":2503},"2025-05-13",23.29,23.42,22.93,992600,{"date":2506,"open":2029,"high":2396,"low":2029,"close":2125,"change":1986,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2125},"2025-05-12",4.96,1734900,{"date":2510,"open":2434,"high":2248,"low":2511,"close":1784,"change":2512,"percent_change":1277,"volume":2513,"transactions":9,"vwap":1784},"2025-05-09",22.045,-0.52,1346200,{"date":2515,"open":2516,"high":2501,"low":2078,"close":2434,"change":1087,"percent_change":1263,"volume":2517,"transactions":9,"vwap":2434},"2025-05-08",23.25,1125000,{"date":2519,"open":2456,"high":1804,"low":2442,"close":2474,"change":1116,"percent_change":2012,"volume":2520,"transactions":9,"vwap":2474},"2025-05-07",1116200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2447,"change":1967,"percent_change":1340,"volume":2526,"transactions":9,"vwap":2447},"2025-05-06",23.35,23.505,22.975,604000,{"date":2528,"open":2152,"high":2529,"low":2152,"close":2396,"change":1390,"percent_change":1538,"volume":2530,"transactions":9,"vwap":2396},"2025-05-05",23.63,933200,{"date":2532,"open":2436,"high":2386,"low":2078,"close":2533,"change":2012,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-02",23.08,2.9,554700,{"date":2537,"open":2205,"high":2309,"low":2205,"close":2216,"change":2414,"percent_change":74,"volume":2538,"transactions":9,"vwap":2216},"2025-05-01",788500,{"date":2540,"open":2023,"high":2541,"low":2542,"close":2205,"change":2543,"percent_change":1496,"volume":2544,"transactions":9,"vwap":2205},"2025-04-30",22.163,21.715,-0.38,1356300,{"date":2546,"open":1992,"high":2212,"low":1827,"close":2210,"change":773,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2210},"2025-04-29",3.57,784500,{"date":183,"open":1762,"high":2550,"low":2551,"close":1999,"change":1217,"percent_change":705,"volume":2552,"transactions":9,"vwap":1999},21.735,21.295,810600]