[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRRK":3,"homepage-market-summary":29,"stock-historical-SRRK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SRRK","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},"Scholar Rock Holding Corporation Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Scholar Rock Holding Corp is a biopharmaceutical company focused on improving the lives of children and adults with Spinal Muscular Atrophy and other rare, severe, and debilitating neuromuscular diseases. Its pipeline candidates include apitegromab and a subcutaneous formulation of apitegromab. The clinical-stage pipeline also includes SRK-439, an investigational subcutaneously administered fully human anti-pro\u002Flatent myostatin antibody with high inhibitory potency and selectivity toward myostatin, being developed for the treatment of rare neuromuscular diseases. The company also maintains early-stage programs focused on therapies for rare, severe, and debilitating neuromuscular diseases.","289","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.2,41.87,43.12,41.12,0,3303446.917611,22966,42.1909,61.76,27.07,1597615.3841170717,43.6,2104,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1630568,595157361.413385,33.25,"2025-04-28",[183,184,194,205,216,227,238,248,258,269,279,290,300,309,320,331,342,353,363,374,384,394,405,416,427,437,448,458,468,479,489,499,509,517,528,538,548,558,567,578,587,597,608,618,629,640,650,661,672,683,694,702,711,720,730,740,751,762,773,782,791,800,809,817,825,833,842,850,856,864,871,878,887,896,904,912,919,927,935,943,951,960,969,978,986,995,1004,1012,1020,1029,1038,1046,1054,1061,1068,1077,1085,1094,1101,1108,1117,1125,1133,1142,1148,1154,1161,1167,1174,1182,1189,1197,1204,1209,1216,1222,1229,1238,1245,1252,1258,1265,1273,1281,1289,1296,1302,1308,1313,1320,1327,1335,1342,1350,1357,1365,1373,1381,1389,1395,1402,1410,1418,1426,1435,1442,1450,1457,1465,1474,1482,1491,1497,1503,1512,1519,1526,1534,1541,1548,1551,1559,1567,1572,1577,1584,1591,1597,1604,1611,1619,1626,1630,1638,1645,1652,1659,1668,1676,1682,1690,1698,1704,1711,1716,1722,1727,1731,1739,1748,1756,1765,1772,1779,1786,1792,1798,1804,1807,1813,1821,1826,1833,1840,1846,1852,1857,1863,1871,1879,1885,1892,1898,1905,1913,1920,1926,1935,1942,1949,1956,1963,1970,1979,1987,1996,2005,2012,2021,2029,2036,2044,2051,2060,2068,2076,2081,2089,2096,2103,2110,2119,2125,2131,2137,2146,2154,2161,2170,2179,2187,2194,2202,2208,2217,2226,2234,2242,2250,2257,2264,2270,2277,2286,2294,2303,2311,2318,2327,2336,2344,2351,2357,2364,2370,2376,2384,2392,2399,2405,2413,2419,2426,2433,2441,2448,2457,2464,2471,2477,2482,2489,2496,2503,2510,2518,2526,2534,2542,2550,2557,2565,2572,2580,2587,2596,2604,2611,2617,2625,2632,2640,2646,2654,2662,2670,2677,2685,2690,2697,2704,2712,2717,2725,2732,2739,2747,2753,2762,2770,2776,2782,2789,2794,2800,2806,2812,2816,2823,2829,2836,2843,2852,2859,2867,2871,2876,2883,2888,2895,2899,2906,2913,2919,2926,2931,2937,2945,2952,2959,2964,2969,2975,2979,2986],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",42.28,44.2,41.95,-0.25,-0.59,1564410.382486,18594,42.8888,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",43.58,43.75,41.89,42.45,-0.95,-2.19,1865496.375605,25305,42.641,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",47.08,47.19,42.465,43.4,-3.41,-7.28,3352006.46564,36415,43.9465,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",46.74,47.8,46.08,46.81,0.65,1.41,1238585.294046,22094,46.9919,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",48.32,48.82,46.07,46.16,-2.16,-4.47,1061616.971515,16752,47.0899,{"date":239,"open":240,"high":241,"low":242,"close":229,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",48.42,49.605,48.11,0.57,1.19,1285235.368536,19697,48.6583,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":94,"volume":255,"transactions":256,"vwap":257},"2026-09-29",48.98,49.35,47.47,47.75,-1.38,1066795.912841,14652,47.8074,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",48.1,49.98,47.76,49.13,0.5,1.03,1569484.969626,18893,49.19,{"date":270,"open":268,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",49.46,48.185,48.63,0.02,0.04,1875896.266709,17700,48.7963,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",50.08,50.405,48.21,48.61,-1.24,-2.49,2028236.51377,27226,48.9157,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":162,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",51.19,51.735,49.25,49.85,-2.62,2492616.931951,27849,50.3311,{"date":301,"open":302,"high":303,"low":302,"close":292,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",48.07,51.675,3.03,6.29,3748564.879776,29200,50.8464,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",47.35,49.15,46.54,48.16,1.51,3.24,2904214.045196,23756,48.0718,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",48.02,48.525,45.875,46.65,-2.37,-4.83,3253096.303982,24344,46.71,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",49.52,49.95,48,49.02,-0.35,-0.71,3485708.866097,30014,48.8718,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",50.01,50.65,48.59,49.37,-0.63,-1.26,3657746.800126,39341,49.4594,{"date":354,"open":355,"high":356,"low":313,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",50.775,51.1067,50,-1.85,-3.57,5212691.720939,63790,48.3684,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",56.505,56.9,51.58,51.85,-3.56,-6.42,4035080.895061,40833,53.3996,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":37,"volume":381,"transactions":382,"vwap":383},"2026-09-11",55.67,56.935,54.91,55.41,-0.26,994404.831531,23812,56.144,{"date":385,"open":386,"high":387,"low":388,"close":376,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",54.01,56.71,53.86,1.05,1.92,1175641.595483,17445,55.6329,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",57.3,57.65,54.44,54.62,-2.8,-4.88,1601822.634916,20674,55.2775,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",54.088,57.79,54,57.42,2.09,3.78,1836181.240145,22241,57.2039,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",55.08,55.98,55,55.33,-0.61,-1.09,658048.657738,12278,55.3231,{"date":428,"open":429,"high":430,"low":420,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",56.14,56.24,55.94,-0.16,-0.29,803486.603298,14556,55.8652,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",56.62,58.1,55.2701,56.1,0.21,0.38,1065138.292927,17341,56.004,{"date":449,"open":450,"high":451,"low":421,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",56.45,57.7,55.89,-0.91,-1.6,763186.844864,15715,55.8679,{"date":459,"open":460,"high":461,"low":442,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",57.2,57.815,56.8,-1,-1.73,987331.743481,14853,56.8083,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",58.75,59.3,57.17,57.8,-1.46,-2.46,809724.165828,14145,57.9846,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":65,"volume":486,"transactions":487,"vwap":488},"2026-08-27",60,60.175,58.87,59.26,-0.78,620744.083999,15010,59.3622,{"date":490,"open":491,"high":24,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",58.25,57.61,60.04,1.79,3.07,2281289.798104,30250,60.3051,{"date":500,"open":501,"high":502,"low":503,"close":491,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",58.2,59.48,57.06,0.05,0.09,1209520.869993,17760,58.5342,{"date":510,"open":462,"high":470,"low":511,"close":501,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",55.9,1.7,3.01,1222246.803827,18954,57.7372,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",55.38,57.1,54.98,56.5,1.25,2.26,1156418.924613,19874,56.1777,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":349,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",55.93,56.75,54.84,55.25,-2.23,1328184.74576,17005,55.282,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":494,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",56.13,57.15,54.09,56.51,3.27,1325789.244312,20414,55.9196,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",51.91,54.78,54.72,2.67,5.13,1216789.361891,16063,53.9062,{"date":559,"open":50,"high":560,"low":561,"close":562,"change":37,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",52.97,51.82,52.05,-0.89,768374.545971,12270,52.181,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",52.94,52.965,51.5,52.52,-0.54,-1.02,496596.826717,10509,52.3832,{"date":579,"open":532,"high":420,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",52.68,53.06,-0.76,-1.41,942941.752543,16089,53.8885,{"date":588,"open":589,"high":590,"low":368,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",52.18,54.7,53.82,1.75,3.36,899221.104706,14867,53.7939,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",52.12,53.125,51.2491,52.07,0.18,0.35,853740.090972,15504,52.1456,{"date":609,"open":610,"high":580,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",52.51,50.69,51.89,-1.03,-1.95,826923.955987,16835,51.4998,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",53.3,53.6799,50.765,52.92,0.28,0.53,953278.812971,19415,52.3177,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",50.21,53.62,47.99,52.64,4.77,9.96,1616550.821205,27136,51.9872,{"date":641,"open":302,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",49.06,47.12,47.87,0.08,0.17,1009616.816325,15282,47.746,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",46.38,48.18,46.325,47.79,1.94,4.23,745654.210755,13041,47.6006,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",47.45,47.505,45.73,45.85,-1.445,-3.06,904762.84599,13839,46.1939,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",49.04,49.33,46.92,47.295,-1.695,-3.46,786740.11192,14257,47.3805,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",49.18,50.11,48.2901,48.99,-0.07,-0.14,1878028.887732,14203,49.0768,{"date":695,"open":696,"high":357,"low":697,"close":642,"change":698,"percent_change":348,"volume":699,"transactions":700,"vwap":701},"2026-07-29",49.3,48.62,-0.31,1087608.52138,17573,49.2421,{"date":703,"open":250,"high":704,"low":705,"close":347,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",49.515,47.29,0.44,0.9,943467.637046,12931,48.6978,{"date":712,"open":273,"high":713,"low":283,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",50.12,48.93,1.26,2.64,1244548.831758,16548,49.3472,{"date":721,"open":722,"high":334,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",49.71,47.54,47.67,-1.81,-3.66,838668.012931,14609,48.236,{"date":731,"open":732,"high":733,"low":677,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",47.43,49.66,49.48,1.18,2.44,969814.447966,16608,48.9193,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",50.43,50.53,47.275,48.3,-2.58,-5.07,1608162.834085,22360,48.6061,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",50.48,51.46,50.355,50.88,0.22,0.43,824450.136543,13431,50.9458,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",52.72,53.33,50.36,50.66,-2.2,-4.16,898227.883659,16257,51.3884,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-17",50.87,53.27,50.51,52.86,1.13,2.18,811900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-16",53.755,53.94,50.825,51.73,-2.31,-4.27,1052500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-15",53.68,54.15,52.91,54.040001,0.26,0.48,551900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-14",54.71,55.46,53.64,53.78,-0.92,-1.68,1089900,{"date":810,"open":811,"high":812,"low":813,"close":590,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":590},"2026-07-13",56.02,56.965,53.66,-2.01,-3.54,1675600,{"date":818,"open":819,"high":820,"low":821,"close":387,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":387},"2026-07-10",57.245,58.49,55.14,-1.23,-2.12,828800,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",56.025002,58.12,57.94,1.91,3.41,811400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",56.25,57.099998,54.985,56.029999,-0.53,-0.94,757600,{"date":843,"open":844,"high":473,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",55.52,55.135,56.56,1.2,2.17,1143900,{"date":851,"open":852,"high":838,"low":409,"close":853,"change":798,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-06",54.94,55.36,0.87,1182400,{"date":857,"open":858,"high":852,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",52.8,51.32,54.88,2.04,3.86,1726100,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":233,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-07-01",54.79,55.02,52.84,-3.93,1304400,{"date":872,"open":873,"high":874,"low":875,"close":420,"change":275,"percent_change":876,"volume":877,"transactions":9,"vwap":420},"2026-06-30",55.32,56.049999,54.59,0.07,1688100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",53.98,56.54,53.51,54.96,0.2,0.37,2095100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-26",53.89,55.19,52.89,54.76,0.97,1.8,7570500,{"date":897,"open":898,"high":388,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-25",52.325,51.87,53.79,1.46,2.79,2376800,{"date":905,"open":859,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",53.71,51,52.33,1.06,2.07,2469700,{"date":913,"open":688,"high":914,"low":915,"close":916,"change":917,"percent_change":657,"volume":918,"transactions":9,"vwap":916},"2026-06-23",51.64,48.97,51.27,2.08,2233600,{"date":920,"open":921,"high":922,"low":923,"close":268,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":268},"2026-06-22",47.95,49.83,47.73,1.86,3.93,2140100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":444,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-18",47.27,48.080002,46.165,47.33,0.81,3059300,{"date":936,"open":665,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",48.25,45.57,46.95,1.39,3.05,1190100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":485,"volume":950,"transactions":9,"vwap":948},"2026-06-16",45.9,46.12,44.45,45.56,-0.36,957600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",44.81,45.97,44.31,45.92,1.74,3.94,824500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-12",44.71,46.41,44.09,44.18,-0.51,-1.14,1154400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",44.12,45,43.23,44.69,0.6,1.36,976200,{"date":979,"open":980,"high":981,"low":982,"close":964,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":964},"2026-06-10",45.5,47.69,44.02,-1.49,-3.27,1457700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",44.48,45.66,43.73,45.58,1.78,4.06,994600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",44.84,45.34,43.29,43.8,-0.5,-1.13,812000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":613,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-06-05",45.029999,46.014999,44.049999,44.3,-2.27,1153300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":140,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-06-04",44.73,46.11,44.65,45.33,1.55,856200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-03",44.59,45.235,44.16,44.64,-0.04,-0.09,1135600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-02",46.99,47.0099983,44.43,44.68,-2.71,-5.72,1104900,{"date":1039,"open":1040,"high":722,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",48.9,47.11,47.39,-1.91,-3.87,1128800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":696,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":696},"2026-05-29",50.040001,50.18,48.94,-0.52,-1.04,2141100,{"date":1055,"open":1056,"high":1056,"low":294,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",50.44,49.82,-0.82,-1.62,814300,{"date":1062,"open":1063,"high":1063,"low":686,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-27",51.69,50.64,-0.87,-1.69,864400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-26",48.13,52.185,47.83,51.51,3.38,7.02,2654400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1070,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1070},"2026-05-22",47.9,48.78,47.593,0.41,0.86,852200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-21",48.0099983,48.445,46.3,47.72,-0.66,-1.36,1052000,{"date":1095,"open":724,"high":1096,"low":1042,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",49.72,48.38,0.82,1.72,915200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":603,"percent_change":444,"volume":1107,"transactions":9,"vwap":1106},"2026-05-19",47.21,48.57,46.0099983,47.56,873600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-18",49.23,49.54,46.62,47.38,-1.97,-3.99,909800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":251,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":251},"2026-05-15",50.52,51.39,48.95,-1.93,-3.76,1346200,{"date":1126,"open":742,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-14",51.4,48.485,51.28,1.11,2.21,2205900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-13",48.84,50.35,48.45,50.17,0.98,1.99,1690500,{"date":1143,"open":229,"high":1144,"low":1145,"close":268,"change":1146,"percent_change":957,"volume":1147,"transactions":9,"vwap":268},"2026-05-12",49.43,47.82,0.84,1318700,{"date":1149,"open":240,"high":357,"low":1150,"close":1151,"change":1026,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-11",47.86,48.35,-0.08,1005200,{"date":1155,"open":1156,"high":1157,"low":945,"close":1158,"change":656,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-08",46.4,48.46,48.39,4.18,1049000,{"date":1162,"open":1163,"high":1163,"low":972,"close":1164,"change":1091,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-07",49.92,46.45,-1.4,1888600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1041,"change":1172,"percent_change":66,"volume":1173,"transactions":9,"vwap":1041},"2026-05-06",47.14,48.029999,46.415,-0.025,921100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":223,"volume":1181,"transactions":9,"vwap":1179},"2026-05-05",46.86,47.956,45.54,47.135,0.655,583500,{"date":1183,"open":954,"high":1184,"low":954,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",47.44,46.48,0.11,0.24,1037700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":966,"volume":1196,"transactions":9,"vwap":1194},"2026-05-01",46.47,47.17,45.44,46.37,-0.24,1587500,{"date":1198,"open":1164,"high":1199,"low":1200,"close":1201,"change":116,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-30",47.025002,45.8,46.61,0.67,872900,{"date":1205,"open":232,"high":1106,"low":1206,"close":1089,"change":1207,"percent_change":806,"volume":1208,"transactions":9,"vwap":1089},"2026-04-29",45.25,-0.43,1754800,{"date":1210,"open":1211,"high":1212,"low":954,"close":1213,"change":706,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-28",46.89,48.225,46.73,0.95,1413500,{"date":1217,"open":1185,"high":1041,"low":1218,"close":1219,"change":145,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-27",45.72,46.29,-0.41,1268200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1185,"change":463,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1185},"2026-04-24",47.26,47.37,46.33,-2.11,1294600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-23",47.3,48.29,46.58,47.48,0.15,0.32,1056100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":932,"change":1243,"percent_change":454,"volume":1244,"transactions":9,"vwap":932},"2026-04-22",48.77,48.835,46.231,-0.77,971000,{"date":1246,"open":335,"high":1247,"low":676,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-21",48.565,48.099998,0.3,0.63,1343500,{"date":1253,"open":733,"high":1254,"low":1255,"close":219,"change":233,"percent_change":1256,"volume":1257,"transactions":9,"vwap":219},"2026-04-20",49.69,47.7,-4.32,1128700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1026,"percent_change":1152,"volume":1264,"transactions":9,"vwap":1263},"2026-04-17",50.81,50.98,49.285,49.96,1757600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":357,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":357},"2026-04-16",49.39,50.080002,48.865,0.68,1.38,2567100,{"date":1274,"open":1275,"high":1263,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-15",49.74,48.91,49.32,-0.23,-0.46,1263600,{"date":1282,"open":1111,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",50.345,48.89,49.55,0.03,0.06,1754300,{"date":1290,"open":686,"high":1291,"low":1292,"close":333,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":333},"2026-04-13",50.55,48.51,-0.44,-0.88,1960000,{"date":1297,"open":294,"high":357,"low":1298,"close":1263,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1263},"2026-04-10",48.55,0.77,1.57,1186100,{"date":1303,"open":1304,"high":357,"low":1305,"close":268,"change":1306,"percent_change":454,"volume":1307,"transactions":9,"vwap":268},"2026-04-09",49.34,48.56,-0.8,1315500,{"date":1309,"open":907,"high":1310,"low":1267,"close":1311,"change":505,"percent_change":603,"volume":1312,"transactions":9,"vwap":1311},"2026-04-08",51.625,49.99,1204800,{"date":1314,"open":1232,"high":357,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-07",47.61,49.9,1.09,2.23,1032000,{"date":1321,"open":357,"high":1322,"low":346,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-06",50.41,48.81,-1.2,-2.4,1275600,{"date":1328,"open":1329,"high":766,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-02",48.49,47.96,50.0099983,0.66,1.34,2026200,{"date":1336,"open":1337,"high":1337,"low":1338,"close":251,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":251},"2026-04-01",49.88,48.23,0.19,0.39,2633300,{"date":1343,"open":724,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-31",50.5,46.655,49.16,6.08,14.11,5327300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":798,"percent_change":779,"volume":1356,"transactions":9,"vwap":1355},"2026-03-30",42.84,43.97,42.175,43.080002,777900,{"date":1358,"open":1359,"high":1025,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",44.14,42.44,42.6,-1.61,-3.64,1057000,{"date":1366,"open":1367,"high":1368,"low":964,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-26",45.13,46.19,44.21,-1.22,-2.69,1940700,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-25",43.029999,45.64,45.43,3.13,7.4,1715200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1092,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-24",42.845,43.2,40.2,42.3,-3.11,2172800,{"date":1390,"open":1014,"high":956,"low":1391,"close":1392,"change":1393,"percent_change":768,"volume":1394,"transactions":9,"vwap":1392},"2026-03-23",43.46,43.66,-0.98,1634900,{"date":1396,"open":1397,"high":644,"low":1398,"close":1025,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1025},"2026-03-20",45.55,44.07,-0.86,-1.89,3288500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":980,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":980},"2026-03-19",39.15,45.59,38.75,5.71,14.35,3748500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":806,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-18",40.3,40.69,39.69,39.79,-2.26,975900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":88,"volume":1425,"transactions":9,"vwap":1423},"2026-03-17",40.36,41.75,40.22,40.71,0.45,821400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-16",40.27,41.060001,39.65,40.26,0.25,0.62,853600,{"date":1436,"open":1437,"high":1438,"low":1415,"close":1439,"change":101,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-13",42.15,42.855,40.0099983,-4.28,1084900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":254,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-12",42.27,42.865,41.51,41.8,-3.2,826600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":454,"percent_change":359,"volume":1456,"transactions":9,"vwap":1455},"2026-03-11",44.17,44.22,42.94,43.18,805700,{"date":1458,"open":187,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-10",46.055,43.53,44.78,0.55,1.24,1841100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-09",44.49,45.79,42.75,44.23,-1.06,-2.34,1055400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1399,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-06",44.91,46.52,44.88,45.29,-1.86,1471000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-05",47.18,48.15,45.23,46.15,-1.28,-2.7,1561500,{"date":1492,"open":1468,"high":272,"low":1493,"close":732,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":732},"2026-03-04",43.59,3.12,7.04,3862100,{"date":1498,"open":1206,"high":1499,"low":1500,"close":955,"change":1501,"percent_change":830,"volume":1502,"transactions":9,"vwap":955},"2026-03-03",47.5,42.56,0.83,2441300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-02",43.040001,44,42.07,43.48,-0.79,-1.78,1416200,{"date":1513,"open":1514,"high":962,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-27",43.07,44.27,-0.57,-1.27,1310800,{"date":1520,"open":1521,"high":1521,"low":1522,"close":997,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":997},"2026-02-26",46.7,44.235,-2.13,-4.53,954100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":66,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-25",47.46,47.92,46.78,46.97,-0.11,474400,{"date":1535,"open":1536,"high":1255,"low":1537,"close":1538,"change":1539,"percent_change":274,"volume":1540,"transactions":9,"vwap":1538},"2026-02-24",46.59,46.55,47.02,0.01,466200,{"date":1542,"open":633,"high":1543,"low":1544,"close":1032,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1032},"2026-02-23",48.67,46.53,-0.99,-2.06,690800,{"date":1549,"open":1113,"high":1240,"low":1185,"close":335,"change":1249,"percent_change":1250,"volume":1550,"transactions":9,"vwap":335},"2026-02-20",1252800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1255,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1255},"2026-02-19",46.64,47.985,46.25,0.74,1.58,960100,{"date":1560,"open":1561,"high":1562,"low":963,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-18",46.42,47.15,46.96,0.51,1.1,839600,{"date":1568,"open":1200,"high":208,"low":1405,"close":1164,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1164},"2026-02-17",0.47,1.02,729900,{"date":1573,"open":1042,"high":1329,"low":666,"close":1574,"change":1575,"percent_change":474,"volume":1576,"transactions":9,"vwap":1574},"2026-02-13",45.98,-0.68,752900,{"date":1578,"open":1169,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":574,"volume":1583,"transactions":9,"vwap":1581},"2026-02-12",48.09,45.76,46.66,-0.48,796000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1169,"change":1001,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1169},"2026-02-11",47.78,47.88,46,-1.05,1225100,{"date":1592,"open":1145,"high":1232,"low":1593,"close":1594,"change":1595,"percent_change":1293,"volume":1596,"transactions":9,"vwap":1594},"2026-02-10",47.4,47.64,-0.21,966500,{"date":1598,"open":1599,"high":1600,"low":1581,"close":1601,"change":1602,"percent_change":798,"volume":1603,"transactions":9,"vwap":1601},"2026-02-09",47.2,47.97,47.85,0.23,666400,{"date":1605,"open":1606,"high":335,"low":1014,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-06",45.77,47.62,3.17,7.13,1201000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":947,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":947},"2026-02-05",46.88,47,44.099998,-2.38,-5.08,892100,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1472,"volume":1625,"transactions":9,"vwap":1623},"2026-02-04",48.33,46.029999,46.83,-1.12,924100,{"date":1627,"open":1112,"high":1057,"low":1112,"close":921,"change":1333,"percent_change":1628,"volume":1629,"transactions":9,"vwap":921},"2026-02-03",2.87,1010700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1201,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1201},"2026-02-02",44.34,47.09,43.67,2.27,5.12,1013900,{"date":1639,"open":1640,"high":1641,"low":1508,"close":1632,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1632},"2026-01-30",44.24,45.105,-0.58,-1.29,916400,{"date":1646,"open":1506,"high":1647,"low":1648,"close":1649,"change":494,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-29",45.96,43.83,44.92,4.15,969500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1399,"percent_change":614,"volume":1658,"transactions":9,"vwap":1657},"2026-01-28",43.88,44.56,42.87,43.13,550900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-27",44.57,45.4,43.695,43.99,-0.9,-2,760400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":975,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-26",44.29,45.49,43.56,44.89,1.35,785600,{"date":1677,"open":1484,"high":1678,"low":1398,"close":1670,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1670},"2026-01-23",48.28,-3.47,-7.27,908600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":262,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":262},"2026-01-22",45.86,47.84,45.335,1.71,3.71,1460100,{"date":1691,"open":1692,"high":1194,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-21",44.93,44.52,46.049999,1.31,2.93,1173200,{"date":1699,"open":1615,"high":1700,"low":1701,"close":1702,"change":1278,"percent_change":966,"volume":1703,"transactions":9,"vwap":1702},"2026-01-20",44.868,43.25,44.74,1079100,{"date":1705,"open":1015,"high":1706,"low":982,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-16",46.22,44.97,-1.56,-3.35,875400,{"date":1712,"open":1193,"high":1713,"low":1714,"close":1544,"change":1214,"percent_change":917,"volume":1715,"transactions":9,"vwap":1544},"2026-01-15",46.75,43.951,988400,{"date":1717,"open":1718,"high":218,"low":1719,"close":991,"change":1720,"percent_change":1159,"volume":1721,"transactions":9,"vwap":991},"2026-01-14",43.57,43.19,1.83,1451600,{"date":1723,"open":1724,"high":1453,"low":1725,"close":197,"change":1339,"percent_change":706,"volume":1726,"transactions":9,"vwap":197},"2026-01-13",42.83,42.099998,1862200,{"date":1728,"open":1507,"high":1392,"low":1729,"close":1672,"change":1271,"percent_change":544,"volume":1730,"transactions":9,"vwap":1672},"2026-01-12",40.625,1147700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1564,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-09",41.74,43.62,41.73,42.18,1.22,948100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-08",43.63,43.85,41,41.67,-2.56,-5.79,1197500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1470,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1470},"2026-01-07",42.67,44.5,41.32,2.92,7.07,1319100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-06",42.57,43.060001,41.19,41.31,-1.45,-3.39,755500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1026,"percent_change":1027,"volume":1771,"transactions":9,"vwap":1770},"2026-01-05",42.33,43.185,41.2,42.76,1197300,{"date":1773,"open":1664,"high":1774,"low":1775,"close":1776,"change":59,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-02",44.19,41.76,42.8,-2.84,865500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1008,"change":758,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1008},"2025-12-31",43.55,44.395,43.33,0.99,650800,{"date":1787,"open":1788,"high":1789,"low":1781,"close":1734,"change":1790,"percent_change":1679,"volume":1791,"transactions":9,"vwap":1734},"2025-12-30",45.18,45.205,-1.57,795300,{"date":1793,"open":1580,"high":1794,"low":1795,"close":1796,"change":1582,"percent_change":1589,"volume":1797,"transactions":9,"vwap":1796},"2025-12-29",46.14,44.741,45.19,655400,{"date":1799,"open":1800,"high":1459,"low":1801,"close":1802,"change":145,"percent_change":1220,"volume":1803,"transactions":9,"vwap":1802},"2025-12-26",45.47,45.125,45.67,512600,{"date":1805,"open":1580,"high":1089,"low":1367,"close":1684,"change":172,"percent_change":689,"volume":1806,"transactions":9,"vwap":1684},"2025-12-24",433600,{"date":1808,"open":972,"high":1809,"low":972,"close":1810,"change":140,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-23",46.375,45.89,1.53,1124400,{"date":1814,"open":1815,"high":1486,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-22",43.65,43.28,45.2,1.3,2.96,650400,{"date":1822,"open":1657,"high":1823,"low":1657,"close":1824,"change":893,"percent_change":524,"volume":1825,"transactions":9,"vwap":1824},"2025-12-19",44.44,43.9,1486800,{"date":1827,"open":1024,"high":1034,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-18",42.72,42.93,-1.08,-2.45,1166500,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":698,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-17",45.32,42.608,44.0099983,-0.7,1314200,{"date":1841,"open":1025,"high":1842,"low":1701,"close":1843,"change":806,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-16",45.31,44.32,-2.03,1380300,{"date":1847,"open":652,"high":1713,"low":1823,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-15",45.24,-1.63,-3.48,1752900,{"date":1853,"open":1614,"high":1678,"low":1854,"close":1855,"change":275,"percent_change":505,"volume":1856,"transactions":9,"vwap":1855},"2025-12-12",46.040001,46.87,1934300,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1623,"change":992,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1623},"2025-12-11",45.09,47.74,3.95,1812300,{"date":1864,"open":1016,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-10",45.83,43.92,45.049999,0.42,0.94,983000,{"date":1872,"open":1873,"high":1555,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-09",45.53,44.47,44.63,-0.62,-1.37,1426100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1206,"change":1602,"percent_change":1564,"volume":1884,"transactions":9,"vwap":1206},"2025-12-08",45.88,46.32,45.0050011,1262600,{"date":1886,"open":1817,"high":1887,"low":1751,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-05",45.94,45.02,-0.18,-0.4,1119300,{"date":1893,"open":1894,"high":980,"low":1724,"close":1817,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1817},"2025-12-04",43.0099983,1.69,3.88,1340200,{"date":1899,"open":1446,"high":1900,"low":1743,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-03",44.36,43.51,2.43,5.92,2022200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":453,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-02",40,41.9,39.51,41.080002,-2.17,2650400,{"date":1914,"open":1000,"high":1000,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-01",41.78,41.99,-2.07,-4.7,2021900,{"date":1921,"open":999,"high":1922,"low":1455,"close":1923,"change":1924,"percent_change":121,"volume":1925,"transactions":9,"vwap":1923},"2025-11-28",44.080002,44.060001,0.91,690100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-26",41.39,43.3,40.91,43.15,1.68,4.05,1096300,{"date":1936,"open":198,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1243,"volume":1941,"transactions":9,"vwap":1939},"2025-11-25",43.7,41.16,41.47,-0.32,2103200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1557,"percent_change":925,"volume":1948,"transactions":9,"vwap":1947},"2025-11-24",40.41,41.98,40.315,41.79,1461700,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":73,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-21",38.02,40.75,40.21,5.76,2076800,{"date":1957,"open":1420,"high":1958,"low":1959,"close":1951,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1951},"2025-11-20",40.67,37.54,-1.67,-4.21,1937800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1414,"change":1968,"percent_change":433,"volume":1969,"transactions":9,"vwap":1414},"2025-11-19",39.39,40.12,38.42,-0.115,2713800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-18",36.92,39.99,36.775,39.805,3.335,9.14,3388900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":840,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-17",36.81,37.07,35.53,36.47,-2.51,2816800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-14",34.98,39.5,34.25,37.41,7.34,24.41,7132700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-13",30.41,30.74,29.35,30.07,-0.75,-2.43,1427500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1286,"percent_change":51,"volume":2011,"transactions":9,"vwap":2010},"2025-11-12",30.8,31.46,30.345,30.82,1285400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-11",29.14,31.1,28.97,30.79,1.42,4.83,1891800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1868,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-10",29.040001,30.13,28.79,29.37,1.45,1545300,{"date":2030,"open":2031,"high":2032,"low":25,"close":2033,"change":1235,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-07",28.44,29.030001,28.95,0.52,1715700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":933,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-06",27.91,29.1,27.5,28.8,2.89,1411700,{"date":2045,"open":2046,"high":2047,"low":2040,"close":2048,"change":2049,"percent_change":1595,"volume":2050,"transactions":9,"vwap":2048},"2025-11-05",27.69,28.48,27.99,-0.06,1491300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-04",28.76,29.195,27.6,28.049999,-0.73,-2.54,1287100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1777,"volume":2067,"transactions":9,"vwap":2065},"2025-11-03",29.39,30.6,28.6,28.78,-0.84,1540100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1432,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-31",29.13,29.8,28.985,29.62,0.85,1578800,{"date":2077,"open":2033,"high":2078,"low":2033,"close":2026,"change":51,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2026},"2025-10-30",30.15,0.34,1473800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":422,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-29",29.71,29.79,28.81,29.27,-2.04,1554200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1876,"percent_change":1844,"volume":2095,"transactions":9,"vwap":2094},"2025-10-28",30,30.47,29.097,29.88,1793400,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":1098,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-27",30.02,31.85,30.5,2.76,2292700,{"date":2104,"open":2105,"high":2106,"low":2085,"close":2107,"change":1570,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-24",29.12,29.98,29.68,3.56,1921100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-23",28.83,29.145,28.13,28.66,0.14,0.49,1877700,{"date":2120,"open":2121,"high":2000,"low":2122,"close":2123,"change":604,"percent_change":1463,"volume":2124,"transactions":9,"vwap":2123},"2025-10-22",28.17,27.96,28.52,3043400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2121,"change":1432,"percent_change":707,"volume":2130,"transactions":9,"vwap":2121},"2025-10-21",28,28.73,27.61,2400600,{"date":2132,"open":2121,"high":2133,"low":2129,"close":2134,"change":2135,"percent_change":689,"volume":2136,"transactions":9,"vwap":2134},"2025-10-20",28.45,27.92,-0.02,3925300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-17",29.22,29.44,27.8,27.94,-1.5,-5.1,4953800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2140,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2140},"2025-10-16",32.29,32.639,29.15,-2.96,-9.14,4247500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":264,"percent_change":1300,"volume":2160,"transactions":9,"vwap":2159},"2025-10-15",31.65,33.68,31.62,32.4,3833600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-14",33.22,34.15,31.69,31.9,-2.375,-6.93,3278000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-13",32.87,35.42,29,34.275,-5.185,-13.14,11225700,{"date":2180,"open":1910,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-10",41.42,38.695,39.46,-1.53,-3.73,3981600,{"date":2188,"open":1965,"high":1939,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-09",38.81,40.99,2.3,5.94,2831700,{"date":2195,"open":2196,"high":1508,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-08",40.9,37.8,38.69,-0.81,-2.05,4290500,{"date":2203,"open":1973,"high":2204,"low":2205,"close":1990,"change":2206,"percent_change":2002,"volume":2207,"transactions":9,"vwap":1990},"2025-10-07",41.0099983,38.66,-0.3,1523400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-06",37.75,39.865,37.23,39.8,2.33,6.22,2344000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-03",35.32,37.656,34.79,37.47,2.28,6.48,2096500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1564,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-02",35.17,35.845,34.65,35.19,1.47,1260000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1745,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-01",37.25,37.88,34.52,34.68,-6.87,2647600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1624,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-30",38.2,38.545,36.66,37.24,-2.92,2144600,{"date":2251,"open":2252,"high":2213,"low":2253,"close":2254,"change":111,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-29",38.94,38.049999,38.36,-1.01,1683500,{"date":2258,"open":2221,"high":2259,"low":2260,"close":1406,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1406},"2025-09-26",39.080002,34.61,4.26,12.35,4394400,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":1299,"percent_change":2223,"volume":2269,"transactions":9,"vwap":2268},"2025-09-25",33.27,35.7,34.49,4714600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":172,"percent_change":1027,"volume":2276,"transactions":9,"vwap":2275},"2025-09-24",33.39,34.31,33,33.72,2235100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-23",29.9,33.93,29.776,33.75,1.17,3.59,9978200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":957,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-22",30.85,34.5,30.33,32.58,5.64,3285500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-19",32.33,32.75,30.72,30.84,-1.64,-5.05,3390300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":625,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-18",32.5,33.09,31.38,32.48,1.66,1618300,{"date":2312,"open":180,"high":2313,"low":2314,"close":2315,"change":111,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-17",33.86,31.595,31.95,-1.21,1840500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-16",33.52,33.88,31.818,32.34,-1.33,-3.95,1938800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-15",32.46,34.27,31.97,33.67,2,6.32,2986000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":839,"volume":2343,"transactions":9,"vwap":2341},"2025-09-12",32.075001,32.225,31.49,31.67,-0.17,1264400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":975,"percent_change":390,"volume":2350,"transactions":9,"vwap":2349},"2025-09-11",31.48,32.099998,31.0079994,31.84,1105400,{"date":2352,"open":2353,"high":2165,"low":2001,"close":2354,"change":2355,"percent_change":1830,"volume":2356,"transactions":9,"vwap":2354},"2025-09-10",31.6,31.24,-0.34,1589800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":20,"percent_change":20,"volume":2363,"transactions":9,"vwap":2362},"2025-09-09",31.75,32.053001,31.3,31.58,1257600,{"date":2365,"open":2340,"high":2366,"low":2367,"close":2362,"change":646,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2362},"2025-09-08",32.295,31,0.54,1724100,{"date":2371,"open":2329,"high":2172,"low":2372,"close":2373,"change":613,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-05",31.08,31.41,-3.18,2114500,{"date":2377,"open":2378,"high":2289,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-04",34.16,31.72,32.44,-1.94,-5.64,2907700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":715,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-03",32.95,34.66,32.57,34.38,3.8,1788500,{"date":2393,"open":2394,"high":2395,"low":2148,"close":2396,"change":1569,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-02",32.76,33.583,33.12,1.44,1616200,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":348,"percent_change":1400,"volume":2404,"transactions":9,"vwap":2403},"2025-08-29",33.445,32.16,32.65,1418300,{"date":2406,"open":2407,"high":2408,"low":2396,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-28",34.54,35.125,33.28,-1.19,-3.45,785900,{"date":2414,"open":2415,"high":2289,"low":2416,"close":2417,"change":140,"percent_change":861,"volume":2418,"transactions":9,"vwap":2417},"2025-08-27",33.5,33.48,34.47,1190200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1424,"percent_change":1674,"volume":2425,"transactions":9,"vwap":2424},"2025-08-26",33.32,34.44,33.0099983,33.78,1407900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":233,"percent_change":2432,"volume":1856,"transactions":9,"vwap":2431},"2025-08-25",35.48,35.865,33.31,33.33,-6.09,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":707,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-22",34.96,35.74,33.77,35.49,2.6,2050600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1339,"percent_change":1462,"volume":2447,"transactions":9,"vwap":2446},"2025-08-21",34.51,34.935,33.2,34.59,2078900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-20",30.040001,35.89,29.598,34.4,4.28,14.21,5376100,{"date":2458,"open":2307,"high":2459,"low":2460,"close":2461,"change":1165,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-19",31.76,30.1,30.12,-4.44,1196000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1186,"percent_change":604,"volume":2470,"transactions":9,"vwap":2469},"2025-08-18",31.43,31.94,30.52,31.52,2297500,{"date":2472,"open":2159,"high":2473,"low":2474,"close":2373,"change":1294,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2373},"2025-08-15",32.53,30.62,-2.73,1775200,{"date":2478,"open":2459,"high":2479,"low":2480,"close":2148,"change":116,"percent_change":893,"volume":2481,"transactions":9,"vwap":2148},"2025-08-14",32.625,31.695,963800,{"date":2483,"open":2388,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1575,"volume":2488,"transactions":9,"vwap":2486},"2025-08-13",33.21,31.56,31.98,-0.22,1637200,{"date":2490,"open":2362,"high":2491,"low":2492,"close":2493,"change":1556,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-12",32.41,31.32,32.2,2.35,1224500,{"date":2497,"open":2099,"high":2498,"low":2499,"close":2008,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2008},"2025-08-11",32.35,30.99,-0.495,-1.55,1237300,{"date":2504,"open":2359,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":992,"volume":2509,"transactions":9,"vwap":2507},"2025-08-08",32.66,31.19,31.955,0.56,1368700,{"date":2511,"open":2260,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-07",35.099998,30.73,31.395,-3.22,-9.3,3460400,{"date":2519,"open":2520,"high":2521,"low":2091,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-06",31.99,35.77,34.615,-2.365,-6.4,5334600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":172,"volume":2533,"transactions":9,"vwap":2531},"2025-08-05",36.95,37.135,35.82,36.98,-0.01,2016300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1250,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-08-04",36.54,37.31,35.45,36.99,1.73,774900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1480,"volume":2549,"transactions":9,"vwap":2547},"2025-08-01",36.85,36.97,35.6,36.36,-0.69,1417400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":485,"percent_change":1546,"volume":2556,"transactions":9,"vwap":2555},"2025-07-31",37.56,38.27,36.68,37.049999,794000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2508,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-30",38.12,39.13,37.12,37.83,1.5,1234100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":603,"percent_change":2117,"volume":2571,"transactions":9,"vwap":2570},"2025-07-29",37.57,38.144,37.02,37.27,834700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1480,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-28",38.905,39.27,36.96,37.09,-4.78,1203500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":432,"percent_change":1220,"volume":2586,"transactions":9,"vwap":2585},"2025-07-25",39.07,39.45,38.41,38.95,853000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-24",39.53,39.84,38.96,39.11,-0.6,-1.51,748200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1575,"volume":2603,"transactions":9,"vwap":2601},"2025-07-23",40.62,41.33,39.63,39.71,-0.27,1261600,{"date":2605,"open":2606,"high":1752,"low":2607,"close":2608,"change":967,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-22",40.84,39.66,39.98,-2.77,1615700,{"date":2612,"open":2613,"high":2614,"low":1422,"close":19,"change":2615,"percent_change":1139,"volume":2616,"transactions":9,"vwap":19},"2025-07-21",40.78,41.6,0.4,1695600,{"date":2618,"open":2619,"high":1353,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-18",43.32,40.38,40.72,-2.14,-4.99,1896500,{"date":2626,"open":17,"high":2627,"low":2628,"close":2629,"change":1687,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-17",42.95,40.88,42.86,4.16,1669600,{"date":2633,"open":2259,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-16",41.17,39.025002,41.15,2.39,6.17,2088700,{"date":2641,"open":2642,"high":2643,"low":2584,"close":2644,"change":646,"percent_change":706,"volume":2645,"transactions":9,"vwap":2644},"2025-07-15",38.82,39.141,38.76,1804000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":495,"volume":2653,"transactions":9,"vwap":2651},"2025-07-14",37.35,38.64,36.905,38.59,1.15,656400,{"date":2655,"open":2656,"high":2657,"low":2528,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-11",37.81,38.029999,37.44,-0.675,-1.77,687800,{"date":2663,"open":2544,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-10",38.15,36.049999,38.115,1.125,3.04,772900,{"date":2671,"open":2672,"high":2673,"low":2238,"close":2539,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2539},"2025-07-09",34.7,37.84,2.75,8.03,1689300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":285,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-08",35.37,35.895,33.604,34.24,-3.49,764400,{"date":2686,"open":2687,"high":2687,"low":2407,"close":2428,"change":966,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2428},"2025-07-07",35.8,-1.42,751500,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":706,"percent_change":1463,"volume":2696,"transactions":9,"vwap":2695},"2025-07-03",35.47,35.994,34.89,35.99,482000,{"date":2698,"open":2699,"high":2700,"low":2415,"close":2701,"change":494,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-07-02",33.58,35.76,35.55,5.3,1029000,{"date":2705,"open":2219,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-01",35.595,33.69,33.76,-1.66,-4.69,1466400,{"date":2713,"open":2687,"high":2714,"low":2715,"close":2173,"change":111,"percent_change":423,"volume":2716,"transactions":9,"vwap":2173},"2025-06-30",36.46,34.75,853500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":72,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-27",35.35,36.93,34.77,35.81,0.93,1735800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2428,"change":2730,"percent_change":806,"volume":2731,"transactions":9,"vwap":2428},"2025-06-26",36.084999,36.2,34.72,-0.33,848800,{"date":2733,"open":2734,"high":2735,"low":2430,"close":2722,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2722},"2025-06-25",34.67,36.235,2.4,7.18,1527300,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":1340,"volume":2746,"transactions":9,"vwap":2744},"2025-06-24",33.61,34.37,33.18,33.41,0.13,1483200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2409,"change":582,"percent_change":534,"volume":2752,"transactions":9,"vwap":2409},"2025-06-23",33.65,33.79,31.625,2140700,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-20",36.56,36.9,33.035,34.040001,-2.28,-6.28,3219800,{"date":2763,"open":2415,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-18",37,33.45,36.32,5.17,16.6,5290700,{"date":2771,"open":2379,"high":2331,"low":2772,"close":2773,"change":1393,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-17",30.965,31.15,-3.05,704000,{"date":2777,"open":2778,"high":2779,"low":2373,"close":2780,"change":1940,"percent_change":1545,"volume":2781,"transactions":9,"vwap":2780},"2025-06-16",32.51,33.365,32.13,998200,{"date":2783,"open":2308,"high":2784,"low":2785,"close":2786,"change":1065,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-13",33.47,32.029999,32.45,-2.61,646500,{"date":2790,"open":2791,"high":2792,"low":2505,"close":2421,"change":116,"percent_change":1869,"volume":2793,"transactions":9,"vwap":2421},"2025-06-12",32.82,34.2,586400,{"date":2795,"open":2422,"high":2796,"low":2797,"close":2423,"change":583,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2423},"2025-06-11",34.74,32.97,-4.1,1157100,{"date":2801,"open":2321,"high":2802,"low":2803,"close":2804,"change":604,"percent_change":265,"volume":2805,"transactions":9,"vwap":2804},"2025-06-10",34.73,33.645,34.42,581600,{"date":2807,"open":2804,"high":2808,"low":2809,"close":2810,"change":432,"percent_change":37,"volume":2811,"transactions":9,"vwap":2810},"2025-06-09",34.91,33.466,34.07,692700,{"date":2813,"open":2672,"high":2436,"low":2424,"close":2814,"change":2135,"percent_change":2049,"volume":2815,"transactions":9,"vwap":2814},"2025-06-06",34.23,1827700,{"date":2817,"open":2818,"high":2672,"low":2819,"close":1991,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":1991},"2025-06-05",30.63,30.36,3.43,11.13,2542100,{"date":2824,"open":2825,"high":2826,"low":2007,"close":2010,"change":2827,"percent_change":111,"volume":2828,"transactions":9,"vwap":2010},"2025-06-04",30.93,31.865,-0.12,1153200,{"date":2830,"open":2831,"high":2832,"low":2112,"close":2833,"change":735,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-06-03",29.87,31.115,30.94,3.97,802700,{"date":2837,"open":2032,"high":2094,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-02",28.445,29.76,0.75,2.59,723600,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-05-30",29.53,29.675,28.29,29.01,-0.83,-2.78,1368000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1139,"percent_change":2858,"volume":1566,"transactions":9,"vwap":2857},"2025-05-29",29.26,30.24,28.55,29.84,3.4,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1362,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-05-28",30.59,30.78,28.54,28.86,-5.28,1456900,{"date":2868,"open":2092,"high":2353,"low":2869,"close":2092,"change":1569,"percent_change":1300,"volume":2870,"transactions":9,"vwap":2092},"2025-05-27",29.945,1570000,{"date":2872,"open":2071,"high":2873,"low":2874,"close":2091,"change":1279,"percent_change":2594,"volume":2875,"transactions":9,"vwap":2091},"2025-05-23",30.725,29.235,825200,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2878,"change":380,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2878},"2025-05-22",30.46,31.14,30.34,-0.85,673100,{"date":2884,"open":2885,"high":2353,"low":2098,"close":2298,"change":1058,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2298},"2025-05-21",30.96,-2.6,891900,{"date":2889,"open":2890,"high":2349,"low":2891,"close":2892,"change":1271,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-20",30.2,29.82,31.54,4.58,711700,{"date":2896,"open":2819,"high":2474,"low":2032,"close":2897,"change":111,"percent_change":1488,"volume":2898,"transactions":9,"vwap":2897},"2025-05-19",30.16,975700,{"date":2900,"open":2513,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":453,"volume":2905,"transactions":9,"vwap":2903},"2025-05-16",31.075001,29.97,30.55,-0.28,1075700,{"date":2907,"open":2908,"high":2825,"low":2909,"close":2910,"change":2911,"percent_change":1214,"volume":2912,"transactions":9,"vwap":2910},"2025-05-15",30.56,29.888,30.83,0.29,1039800,{"date":2914,"open":2915,"high":2379,"low":2915,"close":2916,"change":1399,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-14",30.14,30.54,-2.74,1298200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1471,"percent_change":984,"volume":2925,"transactions":9,"vwap":2924},"2025-05-13",32.8,33.396,31.040001,31.4,1259600,{"date":2927,"open":2459,"high":2928,"low":2373,"close":2329,"change":494,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2329},"2025-05-12",32.71,5.84,838600,{"date":2932,"open":2015,"high":2933,"low":2934,"close":2935,"change":1940,"percent_change":613,"volume":2936,"transactions":9,"vwap":2935},"2025-05-09",31.88,30.44,30.67,846100,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2499,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2499},"2025-05-08",29.61,31.37,28.755,1.29,4.34,885700,{"date":2946,"open":2140,"high":2947,"low":2948,"close":2949,"change":1340,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-07",29.92,29.07,29.7,1.33,936100,{"date":2953,"open":2402,"high":2402,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-06",29.155,29.31,-3.26,-10.01,1998400,{"date":2960,"open":2961,"high":2962,"low":2493,"close":2388,"change":2355,"percent_change":613,"volume":2963,"transactions":9,"vwap":2388},"2025-05-05",32.72,33.325,545700,{"date":2965,"open":2274,"high":2416,"low":2347,"close":2966,"change":1235,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-05-02",32.91,0.46,1339200,{"date":2970,"open":2971,"high":2972,"low":2402,"close":2394,"change":2973,"percent_change":1279,"volume":2974,"transactions":9,"vwap":2394},"2025-05-01",32.9,33.37,-0.15,984100,{"date":2976,"open":2977,"high":2972,"low":2486,"close":2966,"change":2116,"percent_change":758,"volume":2978,"transactions":9,"vwap":2966},"2025-04-30",32,1406400,{"date":2980,"open":2981,"high":2423,"low":2982,"close":2983,"change":1565,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-04-29",31.57,31.030001,32.77,3.47,1722500,{"date":181,"open":2987,"high":2988,"low":2825,"close":2341,"change":264,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2341},31.17,32.88,1.6,2467200]