[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNTH":3,"homepage-market-summary":31,"stock-historical-DNTH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DNTH","2026-10-02",{"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},"Dianthus Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Dianthus Therapeutics Inc. is a clinical-stage biotechnology company dedicated to developing potentially best-in-class therapies for patients with severe autoimmune diseases. The company operates as a single segment and has one reportable segment, focusing on creating next-generation treatments to revolutionize the management of severe autoimmune conditions. The team comprises experienced biotech and pharma executives. The pipeline includes the potential of Claseprubart, a next-generation complement therapeutic.","92","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},88.21,89.05,91.24,87.73,88.32,-0.11,-0.12,749375.242364,13459,89.2514,117.875,32.22,859437.099250216,65.4,2082,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.64,739495,269915774.812554,303.34,"2025-04-22",[183,184,194,204,215,226,237,247,258,268,279,290,300,311,321,332,343,353,364,375,385,395,405,415,425,435,445,456,467,478,489,500,510,521,532,543,554,564,575,584,595,606,617,628,639,650,660,670,681,692,703,714,723,734,745,752,760,767,775,784,792,801,810,819,826,833,841,848,856,863,872,881,890,899,906,915,924,932,941,950,959,968,977,986,994,1001,1010,1018,1027,1035,1044,1052,1060,1067,1076,1084,1092,1099,1107,1116,1124,1133,1139,1145,1152,1158,1166,1173,1182,1190,1198,1205,1210,1218,1225,1234,1240,1248,1256,1261,1268,1275,1284,1293,1302,1308,1316,1325,1333,1342,1351,1358,1366,1374,1380,1388,1394,1400,1407,1415,1421,1430,1436,1443,1451,1459,1467,1475,1484,1493,1500,1508,1516,1524,1531,1539,1548,1557,1566,1573,1581,1588,1595,1603,1611,1619,1628,1635,1642,1651,1658,1665,1671,1679,1685,1693,1700,1709,1718,1726,1733,1740,1749,1757,1764,1772,1780,1788,1797,1806,1814,1822,1829,1835,1843,1851,1858,1867,1873,1878,1886,1893,1901,1910,1917,1923,1930,1939,1946,1955,1963,1970,1976,1985,1992,2000,2008,2015,2023,2031,2039,2047,2055,2062,2070,2077,2084,2092,2101,2109,2117,2125,2132,2140,2147,2155,2162,2170,2176,2184,2190,2197,2204,2212,2219,2225,2230,2235,2241,2248,2253,2262,2270,2279,2285,2291,2299,2302,2311,2319,2327,2336,2343,2352,2359,2363,2371,2377,2385,2393,2401,2410,2417,2425,2432,2440,2447,2455,2463,2470,2475,2480,2489,2498,2506,2513,2520,2527,2534,2541,2548,2556,2564,2570,2578,2583,2590,2598,2606,2614,2621,2628,2636,2641,2647,2651,2659,2665,2672,2678,2685,2692,2699,2706,2713,2721,2730,2738,2745,2751,2759,2766,2774,2781,2789,2796,2802,2809,2815,2824,2831,2839,2846,2852,2858,2863,2869,2876,2884,2890,2896,2902,2907,2914,2919,2924,2931,2936,2940,2946,2954,2959,2965,2972,2979,2986,2993,2998,3003,3011,3016,3022,3027,3033,3039],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",88.4,91.04,87.22,0.27,0.31,767034.422359,12923,89.0859,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":90,"volume":201,"transactions":202,"vwap":203},"2026-09-30",88.19,90.71,87.58,88.05,0.89,1030795.888677,15108,88.5578,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",87.4,87.69,84.72,87.16,-0.67,-0.76,1033875.743844,14377,86.5845,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",88.03,89.14,87.04,87.83,-0.72,-0.81,652710.239848,15393,87.8922,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",91.56,92.885,88.335,88.55,-2.16,-2.38,522724.956435,11159,89.3586,{"date":238,"open":239,"high":240,"low":241,"close":197,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",93.75,94.95,90.36,-2.73,-2.92,726361.090871,14451,91.6014,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",98.35,98.53,89.78,93.44,-4.91,-4.99,1187399.287956,17085,92.975,{"date":259,"open":260,"high":261,"low":262,"close":249,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",96.84,100.47,96.55,1.88,1.95,1126842.893328,17132,98.4022,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",95.95,99.67,94.58,96.47,-0.34,-0.35,933209.375174,18919,97.1617,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",101.12,104.5499,96.465,96.81,-4.31,-4.26,2829352.017704,19328,97.4368,{"date":291,"open":292,"high":293,"low":294,"close":281,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",104.58,105.845,99.92,-1.37,-1.34,1140569.266823,16192,101.6218,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",105.43,107,101.6,102.49,-2.28,-2.18,1035540.763722,21131,103.0246,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":243,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",107.85,108.255,104.04,104.77,-2.71,470556.199265,13366,105.0647,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",108.36,109.755,106.55,107.69,1.49,1.4,487008.06648,12503,108.0235,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",106.78,109.785,105,106.2,2.92,2.83,732764.022557,18559,107.1815,{"date":344,"open":345,"high":346,"low":304,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",105.88,107.64,103.28,-3.76,-3.51,535941.121145,13962,104.8303,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",108.03,110.24,105.945,107.04,-2.09,-1.92,1033896.728857,19022,107.1782,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",105.61,111.11,104.95,109.13,1.03,0.95,631128.908091,20348,109.5973,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":123,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",107.06,109.61,105.6501,108.1,0.23,638559.206828,10856,107.9857,{"date":386,"open":387,"high":388,"low":389,"close":313,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",106.44,109.23,105.57,1.61,1.52,355691.936473,11051,107.6907,{"date":396,"open":326,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",110.44,103.13,106.24,-0.38,-0.36,563195.23123,10648,106.0799,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":103,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",105.34,107.515,103.8,106.62,0.96,576276.803541,12687,106.4751,{"date":416,"open":417,"high":418,"low":419,"close":366,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",105.33,107.195,102.38,-0.23,-0.22,459383.167686,11024,104.8712,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",111.31,105.6,105.84,-5.7,-5.11,376257.141271,11727,106.9661,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":133,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",111.28,112.13,109.6894,111.54,0.7,601232.934803,12636,111.4107,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",111.44,111.56,109.54,110.76,-1.35,-1.2,335359.52254,10420,110.775,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",112.23,113.86,110.2,112.11,2.04,1.85,552022.362582,17382,111.9715,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",110.08,111.805,105.05,110.07,-1.03,-0.93,531928.620975,15138,110.1713,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",110.3,112.72,108.9521,111.1,1.59,1.45,730873.467514,18163,111.1715,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",111.73,112.82,107.36,109.51,-4.19,-3.69,731455.614754,16627,109.4037,{"date":501,"open":502,"high":26,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",117.66,112.79,113.7,-1.84,-1.59,793211.978802,18471,114.0732,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",113.5,116.3,112.33,115.54,0.68,0.59,463309.44959,12967,115.0463,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",115.32,116.89,113.2935,114.86,-1.1,-0.95,581143.489671,12776,114.9243,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",108.96,116.47,108.765,115.96,6.36,5.8,896935.340251,17311,114.5046,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",112.96,113.07,109,109.6,-2.81,-2.5,411045.45547,13248,110.3959,{"date":555,"open":556,"high":557,"low":323,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",109.37,113.645,112.41,3.92,3.61,653978.102123,13181,111.327,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",111.82,112.085,107.96,108.49,-3.31,-2.96,777523.668571,12461,109.7377,{"date":576,"open":326,"high":577,"low":399,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",111.83,111.8,2.88,2.64,744305.358238,12633,110.2367,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",111.6,113.35,106.88,108.92,-1,-0.91,570059.531676,13455,108.3881,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",111.93,114.14,106.86,109.92,-2.58,-2.29,703847.644842,12951,109.6788,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",109.89,112.78,108.01,112.5,2.1,1.9,1014662.343621,17513,111.0936,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",106.95,111.17,106.79,110.4,4.38,4.13,634074.860061,12873,109.5926,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",105.64,107.3799,103.06,106.02,-0.9,-0.84,841695.355022,14368,105.2362,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",113.06,114.55,105.66,106.92,-5.72,-5.08,1052443.316035,17952,107.0851,{"date":651,"open":652,"high":545,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",104.16,104.1,112.64,8.55,8.21,901880.744665,14716,110.0114,{"date":661,"open":662,"high":325,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",102.12,100.9901,104.09,2.48,2.44,866351.246393,11422,103.8321,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",104.55,105.855,100,101.61,-2.88,-2.76,841020.212471,10921,102.4576,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",103.84,107.03,103.2904,104.49,0.62,0.6,555436.764554,10105,105.057,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",106.12,106.28,102.63,103.87,-0.92,-0.88,705795.611856,11188,103.9293,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",101.03,106.56,100.11,104.79,2.03,1.98,883974.782903,12726,104.7554,{"date":715,"open":716,"high":706,"low":717,"close":718,"change":571,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",104.75,102.4,102.76,-2.8,1028674.449007,12240,103.8078,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",102.08,105.98,101.48,105.72,4.72,4.67,621402.633156,12985,104.6617,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",105.09,107.99,100.03,101,-4.6,-4.36,837670.227879,15223,102.0323,{"date":746,"open":747,"high":728,"low":748,"close":428,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":428},"2026-07-17",93.96,91.010002,10.25,10.75,1025000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-16",99.099998,99.76,93.54,95.35,-4.56,1179600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":295,"percent_change":451,"volume":766,"transactions":9,"vwap":765},"2026-07-15",100.010002,102.34,98.099998,99.91,813800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":580,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-14",99.85,102.37,97.73,101.28,2.68,1195300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",96.33,98.96,93.85,98.64,1.04,1.07,542500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-10",99.43,100.84,94.65,97.6,-2.43,842600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",98.78,102.33,98.3,100.029999,1.96,2,2395600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",95.79,98.29,93.92,98.07,2.31,2.41,754000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",93.34,96.88,92.46,95.76,2.42,2.59,819600,{"date":820,"open":821,"high":822,"low":823,"close":812,"change":590,"percent_change":824,"volume":825,"transactions":9,"vwap":812},"2026-07-06",94.29,97.48,90.52,-1.06,857800,{"date":827,"open":828,"high":829,"low":206,"close":830,"change":624,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-02",90.21,94.7,94.34,4.58,753200,{"date":834,"open":835,"high":836,"low":837,"close":828,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":828},"2026-07-01",96.68,97.55,90.080002,-7.27,-7.46,1613500,{"date":842,"open":843,"high":844,"low":845,"close":822,"change":846,"percent_change":263,"volume":847,"transactions":9,"vwap":822},"2026-06-30",96.5,98.7,95.22,1.8,1365300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":153,"volume":855,"transactions":9,"vwap":853},"2026-06-29",96.050003,97.38,92.47,95.68,0.33,1350800,{"date":857,"open":858,"high":859,"low":860,"close":757,"change":861,"percent_change":624,"volume":862,"transactions":9,"vwap":757},"2026-06-26",91.8,96.78,88.56,3.78,5658800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",90.77,94.28,90.11,91.57,0.77,0.85,1535900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",88.099998,92.82,88.010002,90.8,3.27,3.74,1520900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",86.41,88.97,84.61,87.53,0.16,0.18,969200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",85.16,88.41,83.91,87.37,4.88,5.92,1021000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":688,"percent_change":39,"volume":905,"transactions":9,"vwap":904},"2026-06-18",83.64,85,79.79,82.49,2478000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",78.99,82.68,78.68,81.89,3.01,3.82,870300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",82.51,82.61,77.61,78.88,-3.63,-4.4,910500,{"date":925,"open":926,"high":927,"low":928,"close":917,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":917},"2026-06-15",83.46,84.75,81.029999,0.44,0.54,764500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",77.44,83.61,77.16,82.07,5.62,7.35,1380700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",76.81,80.27,74.43,76.45,0.03,0.04,1441800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",72.9,78.28,68.85,76.42,-8.15,-9.64,4705500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",82.43,84.84,78.64,84.57,3.35,4.12,954500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",82.83,83.38,80.16,81.22,0.71,0.88,559600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",84.029999,85.82,79.64,80.51,-3.62,-4.3,835900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":635,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-04",84.97,87.42,81.080002,84.13,-0.99,901600,{"date":995,"open":917,"high":996,"low":997,"close":988,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":988},"2026-06-03",85.43,81.9,3.4,4.17,580900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",88.019997,89.95,81.41,81.57,-7.88,-8.81,1057900,{"date":1011,"open":1012,"high":1013,"low":884,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-01",91.92,92.45,89.45,-3.56,-3.83,604300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-29",91.52,93.61,90.029999,93.010002,2.15,2.37,1248700,{"date":1028,"open":1029,"high":1030,"low":980,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-28",86.75,91.46,90.86,4.19,4.83,612500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-27",87.87,90.79,85.79,86.67,-0.15,-0.17,560400,{"date":1045,"open":1046,"high":1047,"low":996,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",87.54,89.23,86.82,0.34,0.39,377700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":349,"volume":1059,"transactions":9,"vwap":1057},"2026-05-22",88.86,90.68,86.15,86.48,-3.15,469800,{"date":1061,"open":198,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":370,"volume":1066,"transactions":9,"vwap":1064},"2026-05-21",91.019997,87.27,89.63,0.91,514800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",87.39,91.19,86.5,88.72,3.05,3.56,677000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":665,"volume":1083,"transactions":9,"vwap":1081},"2026-05-19",83.73,87.93,80.32,85.67,2.07,531800,{"date":1085,"open":883,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-18",86.98,81.35,83.6,-2.56,-2.97,601100,{"date":1093,"open":1094,"high":188,"low":1095,"close":1096,"change":1097,"percent_change":411,"volume":1098,"transactions":9,"vwap":1096},"2026-05-15",83.59,81.23,86.16,0.82,612400,{"date":1100,"open":1101,"high":188,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",85.48,84.55,85.34,-0.4,-0.47,241400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",85.36,86.11,83.12,85.74,-0.41,-0.48,420000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1056,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1056},"2026-05-12",86.93,88.54,85.3,-0.97,-1.11,347100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-11",86.62,89.57,85.47,87.12,0.41,0.47,255000,{"date":1134,"open":1128,"high":1135,"low":902,"close":1136,"change":1137,"percent_change":485,"volume":1138,"transactions":9,"vwap":1136},"2026-05-08",88.74,86.71,1.24,517000,{"date":1140,"open":18,"high":18,"low":1141,"close":1128,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1128},"2026-05-07",83.56,-4.95,-5.47,990100,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":888,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-06",91.81,87.47,90.42,0.2,466900,{"date":1153,"open":1154,"high":1155,"low":1079,"close":1156,"change":68,"percent_change":103,"volume":1157,"transactions":9,"vwap":1156},"2026-05-05",90.56,90.9,90.24,343800,{"date":1159,"open":1086,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",91.040001,84.010002,89.34,1.92,2.2,376600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":989,"change":400,"percent_change":1171,"volume":1172,"transactions":9,"vwap":989},"2026-05-01",87.62,89.79,84,-0.43,487200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",84.099998,87.99,83.050003,87.8,4.3,5.15,428100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1042,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-29",83.15,84.99,82,83.5,-0.2,510000,{"date":1191,"open":1129,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",89.18,83.41,83.67,-3.49,-4,499700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":209,"change":420,"percent_change":1203,"volume":1204,"transactions":9,"vwap":209},"2026-04-27",87.33,88.88,85.95,-0.26,599200,{"date":1206,"open":1207,"high":1208,"low":1129,"close":1069,"change":790,"percent_change":317,"volume":1209,"transactions":9,"vwap":1069},"2026-04-24",89.47,90.58,349200,{"date":1211,"open":1212,"high":1213,"low":218,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-23",91.29,92.36,89.82,-1.47,-1.61,356600,{"date":1219,"open":1220,"high":1221,"low":1127,"close":1212,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1212},"2026-04-22",91.5,92.5,1.14,1.26,303500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-21",91.42,91.99,88.040001,90.15,-1.77,-1.93,441100,{"date":1235,"open":1236,"high":756,"low":1237,"close":1012,"change":296,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1012},"2026-04-20",93,91.099998,-1.44,534800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1050,"volume":1247,"transactions":9,"vwap":1245},"2026-04-17",93.24,94.45,91.55,93.26,0.36,553100,{"date":1249,"open":1250,"high":843,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-16",94.88,91.33,92.9,-2.86,-2.99,606300,{"date":1257,"open":1250,"high":1258,"low":1259,"close":815,"change":870,"percent_change":68,"volume":1260,"transactions":9,"vwap":815},"2026-04-15",96,93.16,709400,{"date":1262,"open":1263,"high":850,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-14",90.27,94.91,4.91,5.46,1140600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1270,"change":381,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1270},"2026-04-13",90,91.94,88.98,0.26,639400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-10",92,92.25,88,89.77,-1.89,-2.06,481100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-09",87.51,92.27,87.080002,91.66,4.18,4.78,652600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-08",88.49,89.72,85.59,87.48,1.28,1.48,1033300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":441,"percent_change":1097,"volume":1209,"transactions":9,"vwap":1307},"2026-04-07",84.85,86.32,83.21,86.2,{"date":1309,"open":1310,"high":1311,"low":927,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",85.53,87.76,85.5,-0.5,-0.58,1047300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-02",82.6,87.46,81.81,86,1.44,1.7,879700,{"date":1326,"open":1327,"high":1295,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-01",85.41,83.86,84.56,0.64,0.76,1103400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-31",80.059998,86.25,77.64,83.92,4.47,5.63,2078600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-30",80.95,81.92,78.46,79.45,-1.68,-2.07,962400,{"date":1352,"open":1345,"high":1102,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-27",80.35,81.13,-1.32,-1.6,1689200,{"date":1359,"open":1360,"high":927,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-26",79.98,79.099998,82.45,2.84,3.57,1560200,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-25",78.94,82.15,79.61,1.06,1.35,1051700,{"date":1375,"open":1346,"high":1376,"low":955,"close":1377,"change":1378,"percent_change":1121,"volume":1379,"transactions":9,"vwap":1377},"2026-03-24",80.28,78.55,-0.77,866400,{"date":1381,"open":1382,"high":1080,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-23",77.76,75.5,79.32,1.56,2.01,1146600,{"date":1389,"open":1390,"high":904,"low":1391,"close":1382,"change":1392,"percent_change":719,"volume":1393,"transactions":9,"vwap":1382},"2026-03-20",79.63,75.8,-2.24,2415800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1396,"change":1222,"percent_change":485,"volume":1399,"transactions":9,"vwap":1396},"2026-03-19",80,81.21,77.48,733800,{"date":1401,"open":1368,"high":1402,"low":1382,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",80.99,78.86,-0.04,-0.05,720800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":68,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-17",77.24,79.4,76.28,78.9,1.15,644800,{"date":1416,"open":1417,"high":1095,"low":1417,"close":1418,"change":1419,"percent_change":888,"volume":1420,"transactions":9,"vwap":1418},"2026-03-16",77.82,78,0.14,1162397,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-13",80.45,82.27,76.22,77.86,-2.46,-3.06,2301000,{"date":1431,"open":1310,"high":1310,"low":1432,"close":1080,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1080},"2026-03-12",80.21,-5.52,-6.43,1726800,{"date":1437,"open":1438,"high":1003,"low":1439,"close":1440,"change":74,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-11",86.86,82.93,85.84,-1.24,3418000,{"date":1444,"open":990,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-10",86.97,77.45,86.92,7.69,9.71,2327400,{"date":1452,"open":1412,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-09",84.86,76.07,79.23,14.03,21.52,4611200,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-06",60.16,65.5,65.2,3.77,6.14,1184600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1121,"volume":1474,"transactions":9,"vwap":1472},"2026-03-05",60.9,62.58,59.43,61.43,-0.6,954300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-04",58.45,64.67,58.2,62.029999,6.64,11.99,1586600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-03",53.84,57.35,52.07,55.39,0.13,0.24,1074200,{"date":1494,"open":1486,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1490,"volume":1499,"transactions":9,"vwap":1497},"2026-03-02",56.18,52.82,55.26,0.07,614800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":559,"volume":1507,"transactions":9,"vwap":1505},"2026-02-27",53.15,56.77,52.47,55.19,2.08,835100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1137,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-26",51.25,54,51,53.11,2.39,970200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":992,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-25",53.02,54.37,51.7,51.87,-1.87,432600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":888,"percent_change":1049,"volume":1530,"transactions":9,"vwap":1529},"2026-02-24",52.87,54.24,52.57,52.86,570800,{"date":1532,"open":1533,"high":1529,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-23",49.51,48.94,52.68,3.12,6.3,945500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-20",49.21,50.69,47.79,49.56,-0.16,-0.32,388500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-19",47.99,50,46.8,49.72,2.25,4.74,666100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-18",48.68,50.099998,47.040001,47.47,-1.74,-3.54,393800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1541,"change":1571,"percent_change":913,"volume":1572,"transactions":9,"vwap":1541},"2026-02-17",47.2,50.07,46.91,1.81,451600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1042,"volume":1580,"transactions":9,"vwap":1578},"2026-02-13",47.8,49.64,47.23,47.4,-0.08,447600,{"date":1582,"open":1560,"high":1560,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",45.64,47.48,-2.44,-4.89,539600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":634,"percent_change":1231,"volume":1594,"transactions":9,"vwap":1593},"2026-02-11",50.86,51.099998,48.83,49.92,308700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1281,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-10",53.040001,53.049999,50.62,50.82,-3.59,336200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":798,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-09",50.83,53.33,49.45,52.71,3.86,654200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":999,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-06",47.57,51.44,47.36,50.75,8.95,733300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-05",47.91,49.0099983,46.029999,46.58,-1.55,-3.22,951700,{"date":1629,"open":1608,"high":1608,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-04",48,48.13,-4.33,-8.25,1010600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":221,"percent_change":451,"volume":1641,"transactions":9,"vwap":1640},"2026-02-03",52.92,54.85,50.78,52.46,851300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-02",53.25,54.17,52.27,53.18,-0.21,-0.39,473200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":947,"percent_change":108,"volume":1657,"transactions":9,"vwap":1656},"2026-01-30",53.36,57.5,52.81,53.39,2827400,{"date":1659,"open":1614,"high":1660,"low":1661,"close":1653,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1653},"2026-01-29",54.59,50.79,2.86,5.66,1183300,{"date":1666,"open":1551,"high":1667,"low":139,"close":1668,"change":1669,"percent_change":148,"volume":1670,"transactions":9,"vwap":1668},"2026-01-28",50.94,50.5,0.19,467200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1348,"volume":1678,"transactions":9,"vwap":1676},"2026-01-27",51.45,52.02,50.15,50.31,-0.86,421000,{"date":1680,"open":1520,"high":1520,"low":1551,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-26",51.17,-1.16,-2.22,511500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1171,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-23",52.41,53.79,51.47,52.33,-0.82,989900,{"date":1694,"open":1695,"high":1511,"low":1613,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-22",48.060001,52.76,4.73,9.85,1445400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-21",46.55,48.09,46.040001,48.029999,1.43,3.07,743100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-20",42.83,46.76,42.7,46.6,2.5,5.67,1021700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":381,"volume":1725,"transactions":9,"vwap":1723},"2026-01-16",44.32,44.99,43.049999,44.099998,0.1,638600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":602,"percent_change":1142,"volume":1732,"transactions":9,"vwap":1731},"2026-01-15",46.29,46.54,42.37,44,870100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1728,"change":1706,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1728},"2026-01-14",44.88,46.59,43.79,3.19,1241700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-13",39.11,46.22,38.95,44.86,5.74,14.67,1685200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":666,"volume":1756,"transactions":9,"vwap":1754},"2026-01-12",38.3,39.8,36.71,39.12,0.93,703800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1498,"percent_change":888,"volume":1763,"transactions":9,"vwap":1762},"2026-01-09",38.44,39.34,37.96,38.19,920400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":947,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-08",38.02,38.65,36.77,38.12,0.08,514500,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-07",36.56,39.23,38.09,1.89,5.22,722400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1522,"volume":1787,"transactions":9,"vwap":1785},"2026-01-06",36.51,36.87,35.84,36.2,-0.69,719000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-05",39.65,40.77,36.21,36.89,-2.79,-7.03,652800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-02",41.11,41.53,38.75,39.68,-1.53,-3.71,617400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":123,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-31",40.99,41.66,40.95,41.21,0.61,466700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":506,"volume":1821,"transactions":9,"vwap":1819},"2025-12-30",41.43,41.96,40.79,40.96,-0.66,388600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1648,"percent_change":1313,"volume":1828,"transactions":9,"vwap":1827},"2025-12-29",41.86,42.93,41.33,41.62,279200,{"date":1830,"open":1825,"high":1831,"low":1832,"close":1833,"change":1355,"percent_change":1428,"volume":1834,"transactions":9,"vwap":1833},"2025-12-26",43.4,41.46,41.83,319200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":930,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-24",42.89,43.23,42.4,43.15,1.27,269800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1682,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-23",43.39,43.72,42.02,42.61,-2.65,555000,{"date":1852,"open":1853,"high":1731,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1414,"transactions":9,"vwap":1855},"2025-12-22",42.5,42.11,43.77,1.33,3.13,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-19",41.74,43.58,41.0099983,42.44,0.69,1.65,3569900,{"date":1868,"open":1869,"high":1870,"low":1791,"close":1871,"change":143,"percent_change":869,"volume":1872,"transactions":9,"vwap":1871},"2025-12-18",41.89,42.86,41.75,582800,{"date":1874,"open":1875,"high":1876,"low":1791,"close":1816,"change":947,"percent_change":1498,"volume":1877,"transactions":9,"vwap":1816},"2025-12-17",41.51,42.38,605500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1441,"volume":1885,"transactions":9,"vwap":1883},"2025-12-16",41.64,42.26,40.16,41.4,-0.52,648700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1648,"percent_change":1313,"volume":1892,"transactions":9,"vwap":1891},"2025-12-15",42.48,42.9,41.48,41.92,692813,{"date":1894,"open":1880,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-12",43.19,40.98,42.13,0.5,1.2,520200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-11",43.93,44.060001,41.38,41.63,-1.95,-4.47,724800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1861,"change":1915,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1861},"2025-12-10",43.54,43.98,42.96,0,356500,{"date":1918,"open":1919,"high":1920,"low":1713,"close":1861,"change":1921,"percent_change":1405,"volume":1922,"transactions":9,"vwap":1861},"2025-12-09",43.53,44.080002,-0.02,372900,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1820,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-08",44.6,42.79,43.6,-1.49,419500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-05",44.96,45.080002,43.61,44.26,-0.45,-1.01,431000,{"date":1940,"open":1846,"high":1941,"low":1942,"close":1943,"change":160,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-04",45.46,43.28,44.71,1.68,512800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-03",42.24,44.53,42,43.97,1.69,4,752100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":698,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-02",43.18,43.84,42.19,42.28,-2.13,414300,{"date":1964,"open":1965,"high":1731,"low":1966,"close":1967,"change":1968,"percent_change":1231,"volume":1969,"transactions":9,"vwap":1967},"2025-12-01",43.5,42.57,43.2,-0.78,721000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1913,"change":1405,"percent_change":21,"volume":1975,"transactions":9,"vwap":1913},"2025-11-28",44.38,44.58,43.55,242100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-26",44.22,44.95,43.46,44.029999,-0.06,-0.14,701300,{"date":1986,"open":1987,"high":1988,"low":1895,"close":1989,"change":1130,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-25",43.44,44.46,44.09,0.94,719200,{"date":1993,"open":1994,"high":1995,"low":1950,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-24",42.0099983,44.21,43.68,2.23,5.38,1110000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1371,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-21",40.39,42.56,39.82,41.45,2.62,834800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2002,"change":1104,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2002},"2025-11-20",41.3,43.34,40.37,-0.98,823100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1818,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1818},"2025-11-19",40.67,41.71,40.33,-0.03,-0.07,1839200,{"date":2024,"open":2025,"high":1816,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-18",41.040001,39.73,40.82,-0.53,-1.28,542200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1898,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-17",40.85,43.67,40.22,41.35,1.22,1614600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2033,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2033},"2025-11-14",34.56,41.15,34.29,5.35,15.07,1574900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1626,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-13",38.22,38.31,35.46,35.5,-8.32,715500,{"date":2056,"open":2057,"high":1742,"low":2058,"close":2059,"change":2006,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-12",36.099998,35.75,38.72,7.26,669400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2057,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2057},"2025-11-11",36.45,37.02,35.96,-0.51,-1.39,473600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":854,"percent_change":1065,"volume":2076,"transactions":9,"vwap":2075},"2025-11-10",37.38,37.5,35.69,36.61,435300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1041,"percent_change":1113,"volume":2083,"transactions":9,"vwap":2082},"2025-11-07",35.98,36.63,35.32,36.28,493700,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-06",33.85,37.47,36.43,2.7,8,687100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-05",33,34.09,32.42,33.73,0.53,1.6,380400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1585,"volume":2108,"transactions":9,"vwap":2106},"2025-11-04",33.89,34.11,32.96,33.2,-0.83,364100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":528,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-03",34.52,35.4,32.28,34.029999,-2.72,590300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1137,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-31",33.75,35.26,33.43,34.98,3.68,322800,{"date":2126,"open":2127,"high":2128,"low":2121,"close":2129,"change":1579,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-30",33.82,34.46,33.74,-0.24,274900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2127,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2127},"2025-10-29",33.69,33.97,33.02,0.15,0.45,316500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2137,"percent_change":2138,"volume":2146,"transactions":9,"vwap":2145},"2025-10-28",33.51,34.4,32.89,33.67,480700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":688,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-27",33.5,34.5,33.0099983,33.52,1.82,720300,{"date":2156,"open":2134,"high":2157,"low":2158,"close":2159,"change":275,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-24",33.8,32.35,32.92,-1.05,779400,{"date":2163,"open":2164,"high":2165,"low":27,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-23",33.57,34.02,33.27,-0.18,-0.54,568700,{"date":2171,"open":2122,"high":2122,"low":2094,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-22",33.45,-1.58,-4.51,418500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1121,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-21",35.99,36.049999,34.76,35.029999,-2.69,304800,{"date":2185,"open":2186,"high":2073,"low":2187,"close":2188,"change":153,"percent_change":2189,"volume":1580,"transactions":9,"vwap":2188},"2025-10-20",36.22,35.3,36,0.98,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":275,"percent_change":1121,"volume":2196,"transactions":9,"vwap":2195},"2025-10-17",35.7,36.33,34.63,35.65,657900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2188,"change":1188,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2188},"2025-10-16",36.73,38.66,35.67,-0.55,465700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1785,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1785},"2025-10-15",35.34,36.78,34.6,0.65,1.83,525000,{"date":2213,"open":2208,"high":2214,"low":2215,"close":2216,"change":118,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-14",36.6,34.2,35.55,3.28,565500,{"date":2220,"open":2041,"high":2221,"low":2222,"close":2223,"change":1404,"percent_change":22,"volume":2224,"transactions":9,"vwap":2223},"2025-10-13",34.9,33.34,34.42,738100,{"date":2226,"open":2227,"high":2227,"low":2172,"close":2128,"change":2228,"percent_change":2107,"volume":2229,"transactions":9,"vwap":2128},"2025-10-10",34.83,-0.29,474000,{"date":2231,"open":2232,"high":2233,"low":2041,"close":2232,"change":1915,"percent_change":1915,"volume":2234,"transactions":9,"vwap":2232},"2025-10-09",34.75,36.68,673400,{"date":2236,"open":2237,"high":2238,"low":2128,"close":2232,"change":2239,"percent_change":1419,"volume":2240,"transactions":9,"vwap":2232},"2025-10-08",35.19,35.87,0.05,773000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1491,"percent_change":441,"volume":2247,"transactions":9,"vwap":2246},"2025-10-07",34.47,34.85,34.16,34.7,326100,{"date":2249,"open":2250,"high":2251,"low":2103,"close":2128,"change":1114,"percent_change":295,"volume":2252,"transactions":9,"vwap":2128},"2025-10-06",35.080002,36.39,689800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-03",36.99,37.61,34.59,34.94,-1.99,-5.39,673200,{"date":2263,"open":1754,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-02",39.41,35.94,36.93,-2,-5.14,535600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-01",38.98,39.88,38.78,38.93,-0.42,-1.07,892600,{"date":2280,"open":2281,"high":1882,"low":2282,"close":2283,"change":1188,"percent_change":2067,"volume":2284,"transactions":9,"vwap":2283},"2025-09-30",39.55,38.73,39.35,960300,{"date":2286,"open":2287,"high":2288,"low":2265,"close":2281,"change":1363,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2281},"2025-09-29",36.74,39.66,7.74,835500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":1753,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1753},"2025-09-26",36.02,37.63,35.6,0.87,2.43,936100,{"date":2300,"open":2199,"high":1761,"low":2052,"close":1784,"change":451,"percent_change":921,"volume":2301,"transactions":9,"vwap":1784},"2025-09-25",524000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-24",37.97,38.37,37.14,37.19,-0.68,-1.8,357600,{"date":2312,"open":2313,"high":2314,"low":2073,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-23",37.82,39.040001,37.87,0.11,0.29,379400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":103,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-22",37.99,39.47,36.37,37.76,2.75,564200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-19",38.61,38.68,36.52,36.75,-2.12,-5.45,1569700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":113,"percent_change":2020,"volume":2342,"transactions":9,"vwap":2341},"2025-09-18",38.97,39.87,38.16,38.87,659100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-17",38.23,39.7,37.92,38.88,1.41,3.76,620600,{"date":2353,"open":2354,"high":2355,"low":2199,"close":2087,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2087},"2025-09-16",37.040001,38.34,0.43,1.16,742900,{"date":2360,"open":2072,"high":2361,"low":1792,"close":2354,"change":22,"percent_change":1546,"volume":2362,"transactions":9,"vwap":2354},"2025-09-15",38.0099983,883600,{"date":2364,"open":2365,"high":2366,"low":2188,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-12",38.47,38.59,37.16,-0.7,-1.85,998000,{"date":2372,"open":2373,"high":2366,"low":2374,"close":2375,"change":1404,"percent_change":21,"volume":2376,"transactions":9,"vwap":2375},"2025-09-11",36.98,36.16,37.86,1172100,{"date":2378,"open":2103,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-10",38.25,33.23,37.9,2.33,6.55,2861000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1464,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-09",31.73,36.57,30.2,35.57,11.86,2086500,{"date":2394,"open":2395,"high":2396,"low":67,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-08",25.030001,32.8,31.8,5.3,20,5974200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-05",24.82,27.07,24.49,26.5,1.84,7.46,679700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":128,"percent_change":1865,"volume":2416,"transactions":9,"vwap":2415},"2025-09-04",24.19,24.71,23.7,24.66,349000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1130,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-03",23.73,24.81,23.66,24.26,1.72,318900,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":61,"volume":2431,"transactions":9,"vwap":2429},"2025-09-02",23.39,24.23,23.85,0.28,208200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1441,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-29",24.74,25.22,22.81,23.57,-5,345900,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2420,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2420},"2025-08-28",24.18,25.41,0.57,2.35,636600,{"date":2448,"open":2449,"high":2450,"low":2429,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-27",24.22,25.01,24.24,-0.09,-0.37,274400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2183,"transactions":9,"vwap":2460},"2025-08-26",23.41,24.64,23.24,24.33,0.92,3.93,{"date":2464,"open":2465,"high":2466,"low":2427,"close":2457,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2457},"2025-08-25",24.3,24.76,-0.89,-3.66,264700,{"date":2471,"open":2472,"high":2450,"low":2473,"close":2465,"change":2209,"percent_change":2325,"volume":2474,"transactions":9,"vwap":2465},"2025-08-22",23.82,22.76,366900,{"date":2476,"open":2477,"high":2405,"low":2459,"close":2478,"change":381,"percent_change":2189,"volume":2479,"transactions":9,"vwap":2478},"2025-08-21",23.71,23.65,628100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-20",22.68,23.91,22.059999,23.42,0.72,3.17,340500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-19",20.85,23.040001,20.69,22.7,1.74,8.3,493200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1371,"volume":2505,"transactions":9,"vwap":2503},"2025-08-18",20.71,21.45,20.31,20.96,0.22,667300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":54,"percent_change":816,"volume":2512,"transactions":9,"vwap":2511},"2025-08-15",20.4,21.11,19.84,20.74,280100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1473,"percent_change":676,"volume":2519,"transactions":9,"vwap":2518},"2025-08-14",20.6,21.049999,19.88,20.25,178300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2491,"change":371,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2491},"2025-08-13",20.01,21.18,19.75,4.77,242400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":103,"percent_change":2044,"volume":2533,"transactions":9,"vwap":2532},"2025-08-12",19.11,20.35,19,19.9,357000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1490,"percent_change":1864,"volume":2540,"transactions":9,"vwap":2539},"2025-08-11",18.67,19.07,18.08,18.89,246500,{"date":2542,"open":2531,"high":2543,"low":2544,"close":2545,"change":1649,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-08",20.57,18.12,18.76,-2.04,307000,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1441,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-07",20.42,20.89,18.95,19.15,-6.08,245800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1196,"volume":2563,"transactions":9,"vwap":2561},"2025-08-06",21.16,21.63,19.8,20.39,-0.85,377300,{"date":2565,"open":2501,"high":2566,"low":2509,"close":2567,"change":1203,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-05",22.01,21.24,-1.21,652300,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1065,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-04",20.64,22.14,20.5,21.5,4.42,417400,{"date":2579,"open":2502,"high":2580,"low":2399,"close":2581,"change":1579,"percent_change":1649,"volume":2582,"transactions":9,"vwap":2581},"2025-08-01",21.42,20.59,370900,{"date":2584,"open":2575,"high":2585,"low":2550,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-07-31",22.17,20.67,-0.13,-0.62,218500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":677,"volume":2597,"transactions":9,"vwap":2595},"2025-07-30",21.65,22.27,20.65,20.8,-0.59,225400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2467,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-29",22.3,22.56,21.3,21.39,-3.99,337700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":133,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-28",21.92,23.21,21.89,22.28,3.63,632100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2575,"change":2228,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2575},"2025-07-25",21.72,21.87,21.27,-1.33,185700,{"date":2622,"open":2573,"high":2623,"low":2580,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-24",22.47,21.79,-0.31,-1.4,276800,{"date":2629,"open":2516,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-23",22.49,20.72,22.1,1.36,6.56,513700,{"date":2637,"open":2638,"high":2516,"low":2639,"close":2511,"change":1915,"percent_change":1915,"volume":2640,"transactions":9,"vwap":2511},"2025-07-22",20.7,20.1,235800,{"date":2642,"open":2643,"high":2644,"low":2532,"close":2511,"change":1049,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2511},"2025-07-21",20.56,21.6,1.67,230300,{"date":2648,"open":2594,"high":2618,"low":2649,"close":2508,"change":2239,"percent_change":123,"volume":2650,"transactions":9,"vwap":2508},"2025-07-18",20.16,494600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2530,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2530},"2025-07-17",19.82,20.46,19.73,0.51,2.57,206200,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2510,"change":2663,"percent_change":2664,"volume":2247,"transactions":9,"vwap":2510},"2025-07-16",19.13,20.27,0.8,4.2,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":992,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-15",20.19,18.86,19.040001,-4.94,176100,{"date":2673,"open":2532,"high":2674,"low":2675,"close":2676,"change":2020,"percent_change":1041,"volume":2677,"transactions":9,"vwap":2676},"2025-07-14",20.86,19.81,20.030001,241300,{"date":2679,"open":2680,"high":2595,"low":2681,"close":2682,"change":2202,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-11",20.49,19.76,20.059999,-2.67,283500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1114,"percent_change":306,"volume":2691,"transactions":9,"vwap":2690},"2025-07-10",21.2,21.44,19.53,20.61,645300,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":1363,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-09",18.41,23.37,21.09,15.56,1367300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1915,"percent_change":1915,"volume":2705,"transactions":9,"vwap":2704},"2025-07-08",18.35,18.91,18.16,18.25,242000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2704,"change":1473,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2704},"2025-07-07",18.7,18.81,17.88,-3.18,215100,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1131,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-03",18.42,19.02,18.11,18.85,2.56,101600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-02",18.71,19.46,18.030001,18.38,0.42,2.34,675300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":210,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-01",18.57,18.59,17.77,17.96,-3.6,235500,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":47,"percent_change":1716,"volume":2744,"transactions":9,"vwap":2743},"2025-06-30",17.63,18.78,17.27,18.63,346800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2740,"change":1313,"percent_change":677,"volume":2750,"transactions":9,"vwap":2740},"2025-06-27",18.21,18.23,17.44,789400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1648,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-26",18.52,18.66,17.59,18.13,-1.15,149800,{"date":2760,"open":2761,"high":2694,"low":2762,"close":2763,"change":1150,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-25",18.07,17.11,18.34,1.1,209000,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1990,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-24",17.45,18.48,17.35,18.14,5.47,256000,{"date":2775,"open":2776,"high":2777,"low":177,"close":2778,"change":1049,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-23",16.83,17.23,17.2,2.02,237400,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1314,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-20",17.55,17.72,16.77,16.86,-3.33,409000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2749,"change":2794,"percent_change":2189,"volume":2795,"transactions":9,"vwap":2749},"2025-06-18",17.15,17.98,16.98,0.17,231900,{"date":2797,"open":2798,"high":2753,"low":2799,"close":2742,"change":528,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2742},"2025-06-17",18.01,17.18,-5.21,211500,{"date":2803,"open":2804,"high":2805,"low":2798,"close":2806,"change":2452,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-06-16",18.53,18.93,18.22,-0.49,145800,{"date":2810,"open":2702,"high":2811,"low":2812,"close":2813,"change":2013,"percent_change":646,"volume":2814,"transactions":9,"vwap":2813},"2025-06-13",19.52,18.29,18.31,272900,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-12",17.99,19.58,17.74,19.29,1.17,6.46,465400,{"date":2825,"open":2826,"high":2539,"low":2827,"close":2544,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2544},"2025-06-11",18.87,17.67,-0.63,-3.36,217300,{"date":2832,"open":2833,"high":2834,"low":2792,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-06-10",18.24,19.26,18.75,0.56,3.08,408600,{"date":2840,"open":2841,"high":2842,"low":2538,"close":2843,"change":1820,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-09",19.17,19.3,18.19,-3.5,418200,{"date":2847,"open":2531,"high":2848,"low":2849,"close":2718,"change":2430,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2718},"2025-06-06",19.31,18.58,1.51,370400,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2732,"change":1812,"percent_change":998,"volume":2857,"transactions":9,"vwap":2732},"2025-06-05",17.91,18.74,17.37,160100,{"date":2859,"open":2755,"high":2843,"low":2860,"close":2735,"change":2861,"percent_change":612,"volume":2862,"transactions":9,"vwap":2735},"2025-06-04",17.5,0.37,160500,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2755,"change":108,"percent_change":1049,"volume":2868,"transactions":9,"vwap":2755},"2025-06-03",17.58,18.43,17.14,218300,{"date":2870,"open":2871,"high":2798,"low":2872,"close":2873,"change":1419,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-02",17.54,17.1,17.53,0.81,270000,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":601,"volume":2883,"transactions":9,"vwap":2881},"2025-05-30",17.6,18.3,16.91,17.39,-0.46,238800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2886,"change":2794,"percent_change":411,"volume":2889,"transactions":9,"vwap":2886},"2025-05-29",17.85,18.45,17.49,300400,{"date":2891,"open":2892,"high":2694,"low":2878,"close":2893,"change":2894,"percent_change":2068,"volume":2895,"transactions":9,"vwap":2893},"2025-05-28",17.89,17.68,-0.25,313400,{"date":2897,"open":2898,"high":2531,"low":2899,"close":2900,"change":1313,"percent_change":317,"volume":2901,"transactions":9,"vwap":2900},"2025-05-27",18.73,17.4,17.93,296300,{"date":2903,"open":2904,"high":2905,"low":2784,"close":2866,"change":1498,"percent_change":148,"volume":2906,"transactions":9,"vwap":2866},"2025-05-23",17.75,18.83,235000,{"date":2908,"open":2849,"high":2909,"low":2910,"close":2911,"change":1649,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-22",19.12,18.33,18.36,-2.08,210300,{"date":2915,"open":2539,"high":2916,"low":2866,"close":2835,"change":401,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2835},"2025-05-21",19.54,-1.88,192900,{"date":2920,"open":2909,"high":2921,"low":2922,"close":2529,"change":1545,"percent_change":2107,"volume":2923,"transactions":9,"vwap":2529},"2025-05-20",19.45,18.55,374200,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2276,"percent_change":1961,"volume":2930,"transactions":9,"vwap":2929},"2025-05-19",19.4,20.13,18.96,19.27,248300,{"date":2932,"open":2531,"high":2518,"low":2754,"close":2933,"change":1990,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-16",19.69,5.01,338800,{"date":2937,"open":2539,"high":2848,"low":2866,"close":2835,"change":1041,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2835},"2025-05-15",-0.79,250600,{"date":2941,"open":2942,"high":2818,"low":2943,"close":2944,"change":108,"percent_change":143,"volume":2945,"transactions":9,"vwap":2944},"2025-05-14",19.01,18.47,18.9,259100,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1441,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-13",19.56,20.36,18.6,18.84,-6.18,363900,{"date":2955,"open":2956,"high":2688,"low":2933,"close":2957,"change":54,"percent_change":1715,"volume":2958,"transactions":9,"vwap":2957},"2025-05-12",20.32,20.08,178000,{"date":2960,"open":2961,"high":2603,"low":2962,"close":2963,"change":473,"percent_change":2438,"volume":2964,"transactions":9,"vwap":2963},"2025-05-09",21.25,19.35,19.59,209700,{"date":2966,"open":2967,"high":2618,"low":2968,"close":2969,"change":2209,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-05-08",20.45,19.36,20.62,3.25,213600,{"date":2973,"open":2974,"high":2975,"low":2811,"close":2976,"change":2977,"percent_change":1724,"volume":2978,"transactions":9,"vwap":2976},"2025-05-07",20.049999,20.76,19.97,0.02,246000,{"date":2980,"open":2981,"high":2981,"low":2982,"close":2983,"change":1356,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-05-06",21.56,19.87,19.95,-7.42,312500,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":1041,"percent_change":1786,"volume":2992,"transactions":9,"vwap":2991},"2025-05-05",21.76,22.12,20.11,21.55,177000,{"date":2994,"open":2995,"high":2573,"low":2981,"close":2996,"change":1915,"percent_change":1915,"volume":2997,"transactions":9,"vwap":2996},"2025-05-02",21.93,21.7,150900,{"date":2999,"open":2644,"high":3000,"low":3001,"close":2996,"change":1041,"percent_change":1786,"volume":3002,"transactions":9,"vwap":2996},"2025-05-01",22.049999,21,280500,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":1724,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-04-30",21.75,22.030001,20.81,21.85,0.46,262800,{"date":3012,"open":3013,"high":2600,"low":2975,"close":3005,"change":3014,"percent_change":328,"volume":3015,"transactions":9,"vwap":3005},"2025-04-29",21.49,0.3,199000,{"date":3017,"open":3018,"high":3019,"low":3018,"close":2501,"change":421,"percent_change":3020,"volume":3021,"transactions":9,"vwap":2501},"2025-04-28",20.77,22.2,-1.02,347300,{"date":3023,"open":3024,"high":2616,"low":2572,"close":3025,"change":929,"percent_change":1082,"volume":3026,"transactions":9,"vwap":3025},"2025-04-25",20.91,21.67,198500,{"date":3028,"open":2991,"high":3029,"low":2674,"close":3030,"change":3031,"percent_change":1803,"volume":3032,"transactions":9,"vwap":3030},"2025-04-24",22.040001,21.23,-0.33,335200,{"date":3034,"open":3035,"high":3036,"low":3030,"close":2981,"change":2625,"percent_change":3037,"volume":3038,"transactions":9,"vwap":2981},"2025-04-23",22.63,23.69,-1.42,247800,{"date":181,"open":3040,"high":3041,"low":3042,"close":2617,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":2617},20.78,21.96,20.37,1.09,5.25,282100]