[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRON":3,"homepage-market-summary":31,"stock-historical-IRON":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IRON","2026-10-05",{"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},"Disc Medicine, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Disc Medicine Inc is a clinical-stage biopharmaceutical company focused on the discovery, development, and commercialization of novel treatments for hematologic diseases. It aims to modify fundamental biological pathways associated with the formation and function of red blood cells, specifically heme biosynthesis and iron homeostasis. Its pipeline includes bitopertin for erythropoietic porphyrias (EPs), including erythropoietic protoporphyria (EPP), X-linked protoporphyria (XLP), and Diamond-Blackfan Anemia (DBA); DISC-0974 for the treatment of anemia of myelofibrosis (MF) and anemia of chronic kidney disease (CKD); and DISC-3405 for the treatment of polycythemia vera (PV) and other hematologic disorders. In addition, the Company's preclinical programs include DISC-0998.","165","Watertown, MA",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},63.33,65.13,65.565,63.01,64.51,-1.18,-1.83,456310.327698,9681,63.6741,99.5,40,576940.546952474,39.2,1544,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},508888,185743977.285071,40.27,"2025-04-23",[183,184,194,205,215,226,237,247,257,267,277,287,297,307,318,329,340,350,361,372,382,392,403,414,425,436,447,458,469,480,491,502,513,523,532,542,551,560,569,580,591,600,610,621,632,643,654,665,675,685,695,705,716,726,737,748,756,765,773,782,790,797,805,812,821,829,836,844,851,858,866,875,884,892,899,907,914,922,931,940,947,956,965,972,981,988,997,1005,1012,1019,1025,1032,1039,1048,1056,1064,1073,1079,1087,1095,1103,1111,1118,1125,1131,1140,1146,1153,1161,1169,1177,1184,1191,1197,1204,1211,1218,1226,1235,1242,1247,1256,1265,1268,1276,1283,1288,1295,1304,1311,1320,1329,1336,1345,1354,1363,1372,1381,1390,1399,1408,1415,1423,1432,1440,1448,1457,1464,1471,1478,1486,1492,1499,1507,1512,1519,1528,1536,1544,1550,1559,1567,1573,1582,1590,1597,1605,1613,1622,1630,1638,1646,1653,1661,1670,1677,1685,1693,1700,1709,1716,1725,1733,1740,1745,1753,1762,1769,1775,1780,1787,1794,1801,1808,1815,1821,1828,1835,1843,1850,1858,1866,1873,1880,1888,1895,1904,1911,1918,1924,1932,1941,1948,1955,1963,1972,1981,1989,1994,2000,2007,2014,2022,2030,2037,2045,2052,2059,2064,2072,2078,2086,2093,2099,2106,2113,2120,2126,2134,2140,2146,2154,2163,2171,2180,2185,2191,2196,2201,2208,2216,2223,2232,2239,2246,2250,2257,2264,2272,2281,2288,2296,2303,2311,2319,2325,2334,2341,2346,2351,2356,2362,2369,2376,2382,2390,2398,2407,2412,2420,2427,2435,2441,2449,2455,2461,2469,2475,2482,2489,2495,2502,2510,2516,2523,2530,2538,2543,2548,2554,2560,2566,2573,2579,2587,2594,2600,2605,2614,2620,2625,2633,2639,2647,2655,2662,2671,2679,2687,2695,2702,2710,2717,2726,2735,2741,2748,2755,2761,2766,2775,2781,2789,2798,2807,2814,2822,2829,2836,2844,2851,2857,2864,2871,2877,2886,2895,2902,2909,2915,2922,2929,2938,2945,2954,2962,2971,2977,2983,2989,2998,3005,3012,3019,3026],{"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},"2026-10-02",64.56,66.55,63.81,0.9,1.41,684730.377842,15505,64.6537,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",65.27,65.94,63.5,63.61,-1.85,-2.83,771838.082041,14218,64.2063,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",66.08,64.24,65.46,-0.41,-0.62,671489.635878,10270,65.4349,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",64.93,66.29,64.05,65.87,0.95,1.46,784083.380715,9770,65.638,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",64.83,66.255,63.96,64.92,-0.32,-0.49,480549.743505,9752,64.9046,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",66.89,64.59,65.24,-1.2,-1.81,427231.133282,10233,65.3165,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":117,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",66.09,66.58,64.31,66.44,0.53,455567.695234,9302,65.6297,{"date":258,"open":259,"high":260,"low":261,"close":249,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",68.54,68.945,65.31,-2.39,-3.49,541831.501031,8168,66.9449,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",69.65,69.79,67.68,68.48,-0.01,450836.583747,9053,68.6994,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",69.84,67.155,68.49,-1.04,-1.5,406549.527109,9764,68.4512,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":117,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",69.13,69.6,67.705,69.53,0.51,1077129.482496,11227,69.1439,{"date":298,"open":279,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",72.07,68.47,69.18,0.61,0.89,621690.605581,12353,69.542,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",67.88,70,67.49,68.57,1.27,1.89,433917.292367,9977,68.7624,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",68.86,69.445,66.72,67.3,-1.62,-2.35,599527.264614,10262,67.6558,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",70.06,70.8309,67.52,68.92,-1.14,-1.63,681492.197465,11934,68.9029,{"date":341,"open":342,"high":343,"low":344,"close":331,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",74.66,75,69.275,-4.08,-5.5,628948.411122,12029,70.6857,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",75.89,76.59,73.16,74.14,-2.37,-3.1,480868.922756,10832,74.4988,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",76.55,77.265,75.24,76.51,-0.33,-0.43,719512.855757,12480,76.2522,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":262,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",76.71,79.13,74.5,76.84,-3.02,463339.531186,9607,77.6323,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",78.14,80.01,79.23,-0.14,-0.18,204857.386541,6530,79.3286,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",80.34,80.885,78.275,79.37,-0.68,-0.85,503910.722006,8169,79.3478,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",79.44,81.01,77.6804,80.05,1.38,1.75,522539.030622,11240,79.9852,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",78.56,79.95,75.88,78.67,0.02,0.03,549435.273025,9271,78.5569,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",79.19,80.525,77.5,78.65,-1.38,-1.72,882094.191954,11807,78.4711,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",81.79,82.7,79.77,80.03,-2.52,-3.05,665575.144406,10259,81.0738,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",82.25,83.195,81.1,82.55,-0.12,-0.15,324131.488509,6911,82.4662,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",82.28,83.63,81.54,82.67,0.26,0.32,586891.128328,7943,82.591,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",81.99,83.59,81.77,82.41,1.47,1.82,320944.786289,9693,82.5462,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",79.88,82.74,79.33,80.94,1.13,1.42,277237.06402,8593,81.4306,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",79.5,80,77.99,79.81,0.97,1.23,370353.825651,9564,79.099,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",79.45,80.145,78.49,78.84,-1.48,-1.84,333611.301166,10849,79.1004,{"date":514,"open":515,"high":471,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",81.91,79.59,80.32,0.12,0.15,456145.964243,11763,80.3743,{"date":524,"open":525,"high":526,"low":430,"close":527,"change":519,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",79.67,81.41,80.2,0.19,336995.210165,10950,80.0829,{"date":533,"open":534,"high":535,"low":536,"close":408,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",78.53,80.09,74.46,1.21,1.53,384201.083051,11315,79.358,{"date":543,"open":544,"high":545,"low":495,"close":507,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",79.53,80.65,-1.17,-1.46,262504.665563,7154,78.7367,{"date":552,"open":553,"high":553,"low":554,"close":385,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",81.32,79.405,-0.58,-0.72,340956.795898,7188,80.0589,{"date":561,"open":526,"high":562,"low":563,"close":564,"change":211,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",83.1185,79.96,80.59,-0.76,263328.509585,7754,81.133,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",79.04,81.42,78.22,81.21,2.93,3.74,250803.860944,6628,80.5915,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",77.44,78.78,75.7911,78.28,0.84,1.08,305498.358825,7066,77.9649,{"date":592,"open":593,"high":594,"low":595,"close":582,"change":596,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",78.36,78.79,76.785,0,307548.624317,7453,77.6421,{"date":601,"open":602,"high":603,"low":604,"close":582,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",79.66,80.99,76.57,-1.47,-1.86,319655.463819,6661,78.0001,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",78.39,79.6,76.69,78.91,1.11,1.43,272288.621113,6934,78.1972,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",76.58,78.69,76.34,77.8,1.49,1.95,379421.976011,8612,77.9302,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",76.79,77.34,75.15,76.31,-0.69,-0.9,293651.694532,5992,76.3203,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",78.42,79.315,75.01,77,-2.21,-2.79,363764.708622,9479,76.6211,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",74.17,79.36,73.53,79.21,5.54,7.52,374863.355971,8554,76.8525,{"date":666,"open":536,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",75.36,72.86,73.67,-0.98,-1.31,357544.07858,6749,73.769,{"date":676,"open":376,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",76.4,71.62,74.65,0.04,0.05,448197.435255,6304,74.2389,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":39,"volume":692,"transactions":693,"vwap":694},"2026-07-27",74.42,76.315,74.21,74.61,0.49,355428.958234,5259,74.8858,{"date":696,"open":697,"high":366,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",76.5,73.56,74.12,-1.74,-2.29,402846.499066,7945,74.4554,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",72.8,76.12,72.14,75.86,1.54,2.07,273751.109992,6624,75.427,{"date":717,"open":690,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",75.32,72.925,74.32,-1.26,-1.67,268040.244571,7714,74.3689,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",73.93,75.71,73.89,75.58,1.2,1.61,392843.19144,9799,74.934,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",76.15,77.48,74.19,74.38,-1.77,-2.32,310570.981331,6152,74.86,{"date":749,"open":750,"high":751,"low":752,"close":739,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":739},"2026-07-17",72.64,76.42,72.21,2.68,3.65,243200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",75.51,76.22,73.040001,73.47,-2.55,-3.35,513800,{"date":766,"open":767,"high":739,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",74.63,73.885,76.019997,1.01,1.35,262400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",76.21,77.29,74.31,75.010002,-0.97,-1.28,362800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":88,"volume":789,"transactions":9,"vwap":787},"2026-07-13",76.050003,77.985,72.37,75.98,-0.61,496300,{"date":791,"open":792,"high":793,"low":794,"close":353,"change":325,"percent_change":795,"volume":796,"transactions":9,"vwap":353},"2026-07-10",78.68,79.8,74.99,-2.98,324600,{"date":798,"open":799,"high":800,"low":583,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",79.61,81.57,78.94,-1.12,-1.4,305600,{"date":806,"open":594,"high":807,"low":648,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",80.22,80.059998,0.3,0.38,538800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",78.099998,82.5,77.305,79.76,2.75,3.57,1243600,{"date":822,"open":823,"high":824,"low":728,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",76.73,77.36,77.010002,0.75,0.98,988800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":137,"percent_change":410,"volume":835,"transactions":9,"vwap":834},"2026-07-02",74.95,76.67,73.9,76.26,985700,{"date":837,"open":838,"high":839,"low":840,"close":831,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":831},"2026-07-01",72.91,75.41,72.495,1.81,2.47,1334400,{"date":845,"open":831,"high":846,"low":847,"close":848,"change":849,"percent_change":22,"volume":850,"transactions":9,"vwap":848},"2026-06-30",75.95,73.029999,73.14,-1.36,729500,{"date":852,"open":343,"high":853,"low":854,"close":376,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":376},"2026-06-29",75.73,71.41,-0.28,-0.37,1454600,{"date":859,"open":860,"high":343,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",70.21,69.44,74.78,4.62,6.58,1904000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",70.39,71.78,69.48,70.16,-0.21,-0.3,935800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",70.82,72.44,70.25,70.37,-0.08,-0.11,1220500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":233,"volume":891,"transactions":9,"vwap":889},"2026-06-23",70.27,72.49,70.2,70.45,-0.35,537200,{"date":893,"open":678,"high":894,"low":895,"close":896,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-22",72.83,70.69,70.8,0.01,707800,{"date":900,"open":678,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",71.85,69.29,70.79,0.58,0.83,1562300,{"date":908,"open":909,"high":910,"low":911,"close":860,"change":810,"percent_change":912,"volume":913,"transactions":9,"vwap":860},"2026-06-17",70.12,71.81,69.135,0.54,692500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":856,"volume":921,"transactions":9,"vwap":919},"2026-06-16",70.13,70.92,68.103,69.83,-0.26,339400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",69.059998,71.49,68.18,70.089996,2.1,3.09,464100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",68.12,70.18,67.635,67.99,-0.09,-0.13,184500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":905,"percent_change":498,"volume":946,"transactions":9,"vwap":945},"2026-06-11",67.19,69.15,67.019997,68.080002,219600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",67.81,70.75,67.22,67.25,-1.09,-1.59,271600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",67.07,69.019997,65.2,68.34,2.54,3.86,590200,{"date":966,"open":333,"high":967,"low":968,"close":969,"change":242,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-08",67.59,64.67,65.8,-1.79,711500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",70.51,71.815,66.74,67,-4.11,-5.78,454500,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":587,"volume":987,"transactions":9,"vwap":985},"2026-06-04",70.52,72.835,71.11,0.76,469200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",68.010002,70.5,67.010002,70.35,2.35,3.46,335600,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",71.099998,67.73,68,-3.97,-5.52,415500,{"date":1006,"open":300,"high":1007,"low":977,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",72.38,71.97,2.4,3.45,636500,{"date":1013,"open":1014,"high":901,"low":1015,"close":1016,"change":1017,"percent_change":700,"volume":1018,"transactions":9,"vwap":1016},"2026-05-29",71.34,68.79,69.57,-1.23,360900,{"date":1020,"open":269,"high":1021,"low":1022,"close":896,"change":1023,"percent_change":627,"volume":1024,"transactions":9,"vwap":896},"2026-05-28",71.185,69.24,1.04,420800,{"date":1026,"open":1027,"high":310,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",68.52,69.76,1.64,2.41,333400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":933,"change":1037,"percent_change":628,"volume":1038,"transactions":9,"vwap":933},"2026-05-26",67.17,68.41,66.24,1.3,230600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",67.18,69.31,66.65,66.82,-0.31,-0.46,342500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":519,"volume":1055,"transactions":9,"vwap":1053},"2026-05-21",66.54,67.445,65.49,67.13,0.1,341500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":863,"volume":1063,"transactions":9,"vwap":1061},"2026-05-20",64.89,67.74,64.010002,67.029999,2.96,454000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",66.94,66.98,63.79,64.07,-2.78,-4.16,671700,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":273,"percent_change":273,"volume":1078,"transactions":9,"vwap":1077},"2026-05-18",69.725,65.78,66.85,582200,{"date":1080,"open":1022,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",71.18,66.48,66.86,-2.84,-4.07,825300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":367,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-14",70.89,72.35,68.506,69.7,-0.47,560800,{"date":1096,"open":933,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",70.375,66.64,70.029999,1.5,2.19,766200,{"date":1104,"open":1028,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",71.39,67.87,68.53,-0.7,-1.01,691800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":497,"percent_change":487,"volume":1117,"transactions":9,"vwap":1116},"2026-05-11",69.010002,72.815,68.23,69.23,518500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":107,"percent_change":587,"volume":1124,"transactions":9,"vwap":1123},"2026-05-08",67.65,70.3,67.37,68.26,656300,{"date":1126,"open":1001,"high":1127,"low":1128,"close":1129,"change":802,"percent_change":336,"volume":1130,"transactions":9,"vwap":1129},"2026-05-07",68.7,66.055,67.53,395200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",68.56,69.095001,67.48,68.65,1.06,1.57,378800,{"date":1141,"open":1001,"high":1042,"low":1142,"close":967,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":967},"2026-05-05",66.705,-0.05,-0.07,322400,{"date":1147,"open":1044,"high":1148,"low":1149,"close":1150,"change":107,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-04",69.45,66.79,67.64,1.09,437600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":222,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",65.95,67.62,64.985,66.91,0.96,399200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1155,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1155},"2026-04-30",66.089996,68.84,65.255,-0.02,-0.03,424100,{"date":1170,"open":250,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-29",67.46,65.62,65.97,-1.29,-1.92,585200,{"date":1178,"open":1179,"high":1180,"low":992,"close":1181,"change":954,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-28",68.91,69.98,67.26,-2.31,357700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":596,"percent_change":596,"volume":1190,"transactions":9,"vwap":1189},"2026-04-27",68.32,69.82,68.28,68.85,238800,{"date":1192,"open":1186,"high":1193,"low":1194,"close":1189,"change":253,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1189},"2026-04-24",69.925,67.11,0.78,317400,{"date":1198,"open":1199,"high":1200,"low":951,"close":1186,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1186},"2026-04-23",70.050003,70.59,-1.39,-1.99,294200,{"date":1205,"open":1206,"high":1207,"low":1186,"close":1208,"change":122,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",69.49,71.29,69.71,0.91,386400,{"date":1212,"open":854,"high":1213,"low":1027,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-21",71.96,69.080002,-2.33,-3.26,275600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":854,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":854},"2026-04-20",71.5,72.4,70.57,-0.36,-0.5,345000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",70.67,71.845,68.82,71.77,2.32,3.34,456900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1148,"change":1240,"percent_change":282,"volume":1241,"transactions":9,"vwap":1148},"2026-04-16",70.099998,70.11,68.745,-0.73,260100,{"date":1243,"open":1244,"high":1245,"low":1092,"close":934,"change":873,"percent_change":368,"volume":1246,"transactions":9,"vwap":934},"2026-04-15",70.6,70.96,300200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",68.42,70.76,68.13,70.48,2.02,2.95,352800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-13",66.32,69.115,65.65,68.46,2.14,3.23,395300,{"date":1266,"open":1059,"high":1106,"low":209,"close":1258,"change":670,"percent_change":547,"volume":1267,"transactions":9,"vwap":1258},"2026-04-10",194300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":323,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":323},"2026-04-09",66.2,67.44,65.79,1.03,1.55,321500,{"date":1277,"open":1278,"high":320,"low":1279,"close":1280,"change":555,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-08",68.16,65.84,66.27,-0.87,334500,{"date":1284,"open":209,"high":1285,"low":1286,"close":1077,"change":1273,"percent_change":1287,"volume":1004,"transactions":9,"vwap":1077},"2026-04-07",66.87,64.44,1.56,{"date":1289,"open":1290,"high":1291,"low":1060,"close":1292,"change":1293,"percent_change":827,"volume":1294,"transactions":9,"vwap":1292},"2026-04-06",64.099998,66.425,65.82,0.64,425600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-02",63.47,66.13,63.35,65.18,0.4,0.62,570200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":586,"percent_change":137,"volume":1310,"transactions":9,"vwap":1309},"2026-04-01",63.76,67.5,63.2,64.78,948800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-31",61.82,65,61.79,63.94,3.16,5.2,477500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-30",59.37,62.11,58.35,60.78,0.69,1.15,562400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1175,"percent_change":357,"volume":1335,"transactions":9,"vwap":1334},"2026-03-27",62.2,62.335,60,60.09,318200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-26",61.5,63.27,61.22,62.0099983,-0.54,-0.86,340300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-25",60.85,63.18,59.965,62.55,2.94,4.93,466800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-24",59,60.325,58.145,59.61,0.5,0.85,565500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-23",60.27,61.25,58.81,59.11,0.94,1.62,344100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-20",58.92,60.6,58.09,58.17,-1,-1.69,2170000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-19",59.19,60.39,57.715,59.17,0.035,0.06,452500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-18",59.89,59.905,58.080002,59.135,-0.845,-1.41,456700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-17",60.26,61.66,59.105,59.98,-0.91,-1.49,551700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1361,"percent_change":487,"volume":1414,"transactions":9,"vwap":1413},"2026-03-16",60.65,62.445,60.21,60.89,291400,{"date":1416,"open":1417,"high":1418,"low":1356,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-13",60.54,62.54,60.040001,0.28,0.47,384400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",62.95,63.42,59.64,59.76,-4.09,-6.41,506400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1215,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-11",65.14,65.99,63.71,63.85,-3.52,382000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":628,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-10",63.75,66.28,63.245,66.18,3.04,463700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-09",62.3,67.15,61.575,64.23,3.05,4.99,954500,{"date":1458,"open":1386,"high":1459,"low":1460,"close":1461,"change":586,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-06",62.96,58.89,61.18,1.39,761500,{"date":1465,"open":1466,"high":1467,"low":1428,"close":1468,"change":565,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-05",61,61.8,60.34,-1.24,833300,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1216,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-04",65.029999,60.92,61.099998,-5.07,643100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1176,"transactions":9,"vwap":1483},"2026-03-03",65.92,66.49,63.965,64.36,-2.18,-3.28,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1050,"change":881,"percent_change":453,"volume":1491,"transactions":9,"vwap":1050},"2026-03-02",64.845,67.16,63.86,380000,{"date":1493,"open":311,"high":1494,"low":1495,"close":1496,"change":1174,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-27",67.86,64.925,66.62,-1.9,345100,{"date":1500,"open":1307,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-26",68.19,65.205,67.91,1.02,1.52,907200,{"date":1508,"open":250,"high":1509,"low":1510,"close":239,"change":1326,"percent_change":1023,"volume":1511,"transactions":9,"vwap":239},"2026-02-25",69.36,64.95,742600,{"date":1513,"open":1514,"high":1181,"low":1515,"close":1270,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1270},"2026-02-24",64.7,63.23,2.2,3.44,654800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-23",61.98,64.16,61.55,64,2.64,4.3,1171900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1202,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-20",62.8,63.07,60.46,61.36,-3.14,920100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1299,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1299},"2026-02-19",63.58,64.834,61.915,-1.13,-1.75,788500,{"date":1545,"open":1306,"high":1546,"low":1306,"close":1547,"change":953,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-18",66.83,64.48,-1.66,1202000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-17",55.67,67.27,55.51,65.57,9.62,17.19,3584400,{"date":1560,"open":1561,"high":1562,"low":27,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-13",71.63,73.97,55.95,-15.7,-21.91,4999800,{"date":1568,"open":1569,"high":1570,"low":1244,"close":1571,"change":142,"percent_change":1093,"volume":1572,"transactions":9,"vwap":1571},"2026-02-12",72.42,73.675,71.65,400500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-11",75.16,75.63,70.65,71.99,-2.76,-3.69,368000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":537,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-10",73.11,76.14,73,74.75,1.65,344900,{"date":1591,"open":793,"high":793,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-09",72.61,73.54,-6.18,-7.75,532100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1462,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-06",79.64,81.28,78.75,79.72,1.77,463100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1085,"volume":1612,"transactions":9,"vwap":1610},"2026-02-05",81.07,83.93,77.89,78.33,-3.32,607300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-04",80.35,82.39,76,81.65,1.94,2.43,666000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":546,"volume":1629,"transactions":9,"vwap":1627},"2026-02-03",80.86,81.185,77.65,79.71,-0.94,242000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":545,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":545},"2026-02-02",76.63,80.97,76.29,3.33,4.31,252300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1017,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-30",78.16,79.4,75.6,77.32,-1.57,480200,{"date":1647,"open":657,"high":1648,"low":1649,"close":1650,"change":547,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-29",80.040001,77.78,78.55,-1.82,323300,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-28",82.18,79.093002,80.010002,-2.13,-2.59,413100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-27",77.38,82.26,77.33,82.14,4.6,5.93,327400,{"date":1671,"open":1672,"high":1673,"low":687,"close":1674,"change":537,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-26",75.31,78.675,77.54,1.59,572800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":262,"volume":1684,"transactions":9,"vwap":1682},"2026-01-23",77.53,79.48,75.43,76.33,-1.87,592300,{"date":1686,"open":689,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-22",78.34,73.765,78.2,3.31,4.42,731400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":303,"percent_change":732,"volume":1699,"transactions":9,"vwap":1698},"2026-01-21",73.79,75.25,73.78,74.89,440500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-20",69.74,74.080002,69.17,74,3.07,4.33,469900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":882,"percent_change":454,"volume":1715,"transactions":9,"vwap":1714},"2026-01-16",71.12,73.07,70.31,70.93,454800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-15",72.47,77.07,70.445,71.040001,-6.04,-7.84,1625700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1029,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-14",75.48,78.12,74.69,77.080002,2.17,733400,{"date":1734,"open":1735,"high":1735,"low":636,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-13",79.245,75.44,-3.58,-4.53,597000,{"date":1741,"open":1742,"high":1742,"low":825,"close":1743,"change":163,"percent_change":486,"volume":1744,"transactions":9,"vwap":1743},"2026-01-12",79.69,79.019997,476100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":384,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":384},"2026-01-09",79.34,80.53,77.83,-1.15,-1.45,247700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-08",79.86,81.9,78,79.29,-1.65,-2.04,263200,{"date":1763,"open":1609,"high":1764,"low":1765,"close":485,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":485},"2026-01-07",81.18,77.114,3.58,4.63,436300,{"date":1770,"open":1771,"high":612,"low":1772,"close":824,"change":1773,"percent_change":324,"volume":1774,"transactions":9,"vwap":824},"2026-01-06",77.58,76.19,-1.27,604700,{"date":1776,"open":573,"high":1743,"low":1777,"close":1778,"change":1046,"percent_change":555,"volume":1779,"transactions":9,"vwap":1778},"2026-01-05",76.795,78.63,414000,{"date":1781,"open":1782,"high":494,"low":1783,"close":1784,"change":232,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-02",78.57,76.91,79.089996,-0.4,329300,{"date":1788,"open":1730,"high":517,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-31",76.8,79.41,2.52,3.28,406300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":803,"percent_change":970,"volume":1800,"transactions":9,"vwap":1799},"2025-12-30",77.84,78.81,76.24,76.89,604000,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1760,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-29",80.79,77.87,78.29,-2.54,386800,{"date":1809,"open":1810,"high":1811,"low":817,"close":1812,"change":1813,"percent_change":453,"volume":1814,"transactions":9,"vwap":1812},"2025-12-26",79.85,80.64,80.33,-0.1,218100,{"date":1816,"open":494,"high":1817,"low":1818,"close":1819,"change":302,"percent_change":986,"volume":1820,"transactions":9,"vwap":1819},"2025-12-24",80.73,79.31,80.43,168400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1420,"percent_change":117,"volume":1827,"transactions":9,"vwap":1826},"2025-12-23",79.26,81.24,79.22,79.82,330000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1224,"percent_change":211,"volume":1834,"transactions":9,"vwap":1833},"2025-12-22",80.51,81.485,77.25,79.54,794900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1648,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1648},"2025-12-19",91.9,92,71.405,-10.4,-11.5,4224600,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1254,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-18",88,90.915,90.44,3.37,439700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1303,"transactions":9,"vwap":1855},"2025-12-17",91.2,91.6,86.75,87.49,-3.98,-4.35,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":555,"volume":1865,"transactions":9,"vwap":1863},"2025-12-16",90.9,91.78,90.165,91.47,-0.53,639400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1838,"change":519,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1838},"2025-12-15",92.16,92.6,90.010002,0.16,792700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1542,"percent_change":1683,"volume":1879,"transactions":9,"vwap":1878},"2025-12-12",92.95,94.505,91.52,91.85,523900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":826,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-11",93.36,94.45,90.4,93.6,0.81,624100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":486,"percent_change":498,"volume":1894,"transactions":9,"vwap":1893},"2025-12-10",91.34,93.18,90.41,92.85,304000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-09",92.099998,92.89,89.86,91.72,-0.52,-0.56,424200,{"date":1905,"open":1906,"high":26,"low":1907,"close":1908,"change":1909,"percent_change":953,"volume":1910,"transactions":9,"vwap":1908},"2025-12-08",95.4,91.88,92.24,-1.02,632900,{"date":1912,"open":1885,"high":1913,"low":1914,"close":1915,"change":1864,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-05",95.67,92.055,93.26,-0.57,234700,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":190,"percent_change":538,"volume":1923,"transactions":9,"vwap":1922},"2025-12-04",91.22,94.58,93.79,280000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1062,"volume":1931,"transactions":9,"vwap":1929},"2025-12-03",90.74,92.62,87.18,92.38,2.66,389500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-02",91.95,93.325,89.44,89.72,-1.97,-2.15,500400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":722,"percent_change":970,"volume":1947,"transactions":9,"vwap":1946},"2025-12-01",93.050003,96.18,91.32,91.69,603700,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1882,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1882},"2025-11-28",94.52,92.84,-0.39,-0.42,248700,{"date":1956,"open":1908,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-26",94.13,91.73,93.75,1.22,1.32,609100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-25",94.010002,95.135,91.62,92.53,-1.58,-1.68,535300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-24",93.7,97.115,93.69,94.11,1.51,1.63,1705100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1869,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1869},"2025-11-21",90.35,94.89,87.94,2.25,2.49,853700,{"date":1990,"open":1897,"high":1991,"low":1992,"close":1983,"change":1952,"percent_change":368,"volume":1993,"transactions":9,"vwap":1983},"2025-11-20",94.4,89.8,556400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1926,"change":175,"percent_change":616,"volume":1999,"transactions":9,"vwap":1926},"2025-11-19",90.38,92.68,89.9,676800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":132,"percent_change":1054,"volume":2006,"transactions":9,"vwap":2005},"2025-11-18",88.71,90.7,87.56,89.74,237900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":873,"percent_change":367,"volume":2013,"transactions":9,"vwap":2012},"2025-11-17",90.29,92.655,88.23,89.65,733800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1233,"volume":2021,"transactions":9,"vwap":2019},"2025-11-14",87,90.85,86.93,89.95,2.91,554200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1504,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-13",85.37,87.85,83,87.040001,1.19,436700,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":1143,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-12",85.32,87.605,86.019997,-0.06,221700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1987,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-11",83.2,86.305,81.775,86.07,2.98,677000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":232,"volume":1282,"transactions":9,"vwap":2050},"2025-11-10",85.050003,86.115,82.235,83.58,-0.27,{"date":2053,"open":2016,"high":2016,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-07",83.12,83.85,-3.15,-3.62,272400,{"date":2060,"open":2025,"high":2061,"low":2062,"close":2016,"change":671,"percent_change":508,"volume":2063,"transactions":9,"vwap":2016},"2025-11-06",90.385,86.2,642600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1986,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-05",85.78,88.535,85.135,88.31,2.61,316400,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":74,"percent_change":1370,"volume":2077,"transactions":9,"vwap":2076},"2025-11-04",83.010002,87.125,86.059998,380300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":743,"volume":2085,"transactions":9,"vwap":2083},"2025-11-03",86.94,87.5,83.402,84.69,-1.53,524500,{"date":2087,"open":2088,"high":2016,"low":2089,"close":2090,"change":1421,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-31",85.88,84.52,86.22,0.55,252800,{"date":2094,"open":2095,"high":2080,"low":2096,"close":2097,"change":826,"percent_change":163,"volume":2098,"transactions":9,"vwap":2097},"2025-10-30",85.87,84.78,85.75,283800,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":795,"volume":2105,"transactions":9,"vwap":2103},"2025-10-29",87.51,83.95,85,-2.61,340800,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":1760,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-28",89.79,87.00099945,87.61,-2.28,235200,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2012,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2012},"2025-10-27",86.42,89.755,4.02,4.69,464000,{"date":2121,"open":2122,"high":2097,"low":2123,"close":2124,"change":1619,"percent_change":1232,"volume":2125,"transactions":9,"vwap":2124},"2025-10-24",85.39,84.074997,85.63,322500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1894,"transactions":9,"vwap":2131},"2025-10-23",87.17,87.45,83.523,83.69,-3.53,-4.05,{"date":2135,"open":2115,"high":2136,"low":2137,"close":2138,"change":61,"percent_change":1960,"volume":2139,"transactions":9,"vwap":2138},"2025-10-22",89,85.64,87.22,983400,{"date":2141,"open":2137,"high":2142,"low":2143,"close":2144,"change":1378,"percent_change":1750,"volume":2145,"transactions":9,"vwap":2144},"2025-10-21",88.099998,85.019997,86.17,1743200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2128,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2128},"2025-10-20",90.19,90.913,85.71,-2.77,-3.08,1337400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-17",85.5,95.95,83.88,89.94,15.58,20.95,2255600,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-16",77.95,73.88,74.36,-2.62,-3.4,274300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-15",73.3,78.17,72.312,76.98,3.98,5.45,423100,{"date":2181,"open":925,"high":658,"low":2182,"close":1586,"change":1023,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1586},"2025-10-14",70.965,1.45,344700,{"date":2186,"open":860,"high":2187,"low":2188,"close":1213,"change":2189,"percent_change":1254,"volume":2190,"transactions":9,"vwap":1213},"2025-10-13",72.31,69.505,2.06,428200,{"date":2192,"open":974,"high":2193,"low":1230,"close":2194,"change":399,"percent_change":242,"volume":2195,"transactions":9,"vwap":2194},"2025-10-10",70.885,69.9,310500,{"date":2197,"open":2198,"high":2199,"low":270,"close":950,"change":1421,"percent_change":158,"volume":2200,"transactions":9,"vwap":950},"2025-10-09",70.28,71.13,509300,{"date":2202,"open":945,"high":2203,"low":2204,"close":2198,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2198},"2025-10-08",72.68,67.215,2.39,3.52,668400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1201,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-07",68.98,69.51,67.31,67.89,-2.01,318000,{"date":2217,"open":1115,"high":2218,"low":2219,"close":2220,"change":1100,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-06",69.87,67.441,69.28,2.21,360300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-03",65.98,67.92,65.43,67.78,1.92,2.92,272200,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":21,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-02",67.28,65.26,65.86,-1.76,367300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1159,"percent_change":2183,"volume":2245,"transactions":9,"vwap":2244},"2025-10-01",66.080002,68.788,65.88,67.040001,475600,{"date":2247,"open":2248,"high":250,"low":1058,"close":2241,"change":1504,"percent_change":1138,"volume":2249,"transactions":9,"vwap":2241},"2025-09-30",65.07,375700,{"date":2251,"open":2243,"high":2252,"low":2253,"close":2254,"change":233,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-29",68.43,64.4,65.059998,-0.75,398600,{"date":2258,"open":2259,"high":197,"low":2260,"close":2261,"change":1454,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-26",62.67,61.97,65.55,4.88,352200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":54,"volume":2271,"transactions":9,"vwap":2269},"2025-09-25",62.09,62.875,60.49,62.5,0.11,227800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-24",62.65,63.53,61.040001,62.39,0.23,0.37,172200,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":587,"volume":2287,"transactions":9,"vwap":2285},"2025-09-23",61.24,63.29,62.16,0.665,327700,{"date":2289,"open":1340,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-22",62.505,59.74,61.495,0.705,1.16,235600,{"date":2297,"open":1425,"high":2298,"low":2299,"close":2300,"change":509,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-19",62.98,60.25,60.79,-2.94,878200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2070,"volume":2310,"transactions":9,"vwap":2308},"2025-09-18",61.38,62.64,60.575,62.63,1.595,516900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1327,"volume":2318,"transactions":9,"vwap":2316},"2025-09-17",60.93,63.54,59.65,61.035,0.695,418300,{"date":2320,"open":1404,"high":2321,"low":2322,"close":1468,"change":2323,"percent_change":107,"volume":2324,"transactions":9,"vwap":1468},"2025-09-16",61.51,59.655,0.44,295000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-15",59.91,60.115,58.36,59.9,0.08,0.13,318600,{"date":2335,"open":2336,"high":2276,"low":2337,"close":2338,"change":1093,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-12",60.29,59.373,59.82,-0.78,178600,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2336,"change":117,"percent_change":904,"volume":2345,"transactions":9,"vwap":2336},"2025-09-11",59.94,61.27,150700,{"date":2347,"open":1468,"high":1466,"low":2348,"close":2343,"change":1785,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2343},"2025-09-10",58.59,-0.66,318100,{"date":2352,"open":2353,"high":2354,"low":1334,"close":1468,"change":1644,"percent_change":1806,"volume":2355,"transactions":9,"vwap":1468},"2025-09-09",62.32,65.25,572000,{"date":2357,"open":2358,"high":1308,"low":2359,"close":2360,"change":1327,"percent_change":314,"volume":2361,"transactions":9,"vwap":2360},"2025-09-08",61.0099983,60.23,61.91,767000,{"date":2363,"open":2364,"high":2365,"low":1334,"close":2366,"change":2367,"percent_change":221,"volume":2368,"transactions":9,"vwap":2366},"2025-09-05",60.31,61.93,60.76,0.57,196300,{"date":2370,"open":2371,"high":2372,"low":2291,"close":2373,"change":803,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-04",61.59,61.875,60.19,-2.27,241700,{"date":2377,"open":2378,"high":2379,"low":2373,"close":2371,"change":528,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2371},"2025-09-03",60.98,63.51,0.31,325500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1351,"volume":2389,"transactions":9,"vwap":2387},"2025-09-02",59.52,61.68,58.87,61.4,1.755,356300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1167,"volume":2397,"transactions":9,"vwap":2395},"2025-08-29",59.85,60.68,59.14,59.645,-0.015,214800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-28",59.88,60.56,59.5,59.66,-0.29,-0.48,194500,{"date":2408,"open":2403,"high":2268,"low":2403,"close":2409,"change":2410,"percent_change":1420,"volume":2411,"transactions":9,"vwap":2409},"2025-08-27",59.95,0.165,165200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":122,"volume":2419,"transactions":9,"vwap":2417},"2025-08-26",59.27,60.28,58.782,59.785,0.375,228000,{"date":2421,"open":2422,"high":2423,"low":1383,"close":2424,"change":1628,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-25",60.38,60.48,59.41,-1.56,161500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":175,"volume":2434,"transactions":9,"vwap":2432},"2025-08-22",60.0099983,61.049999,59.75,60.35,0.6,349200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2431,"change":1273,"percent_change":410,"volume":2440,"transactions":9,"vwap":2431},"2025-08-21",58.49,60.265,57.99,216500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":912,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-20",57.81,59.023998,57.54,58.72,0.93,255000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2349,"percent_change":802,"volume":2448,"transactions":9,"vwap":2454},"2025-08-19",58.67,59.049999,57.74,58.18,{"date":2456,"open":1333,"high":228,"low":2457,"close":2458,"change":1909,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-18",58.75,58.84,-1.7,322200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1343,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-15",60.8,60.91,59.32,59.86,-1.42,301200,{"date":2470,"open":2336,"high":2471,"low":2373,"close":2472,"change":2473,"percent_change":211,"volume":2474,"transactions":9,"vwap":2472},"2025-08-14",61.17,60.72,-0.38,443800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":1475,"change":712,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1475},"2025-08-13",59.87,61.63,59.395,3.51,613900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2323,"percent_change":826,"volume":2488,"transactions":9,"vwap":2487},"2025-08-12",58.74,60.368,58.056,59.029999,369900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2348,"change":102,"percent_change":497,"volume":2494,"transactions":9,"vwap":2348},"2025-08-11",57.56,58.66,56.98,346000,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":1159,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-08",56.54,58.24,58.029999,1.68,274600,{"date":2503,"open":2504,"high":1356,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-07",57.61,56.44,57.07,-1.93,-3.27,346500,{"date":2511,"open":2512,"high":2432,"low":2513,"close":1356,"change":22,"percent_change":2514,"volume":2515,"transactions":9,"vwap":1356},"2025-08-06",60.32,57.77,-3.01,407300,{"date":2517,"open":2518,"high":2519,"low":1368,"close":2520,"change":1023,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-05",59.67,60.95,60.83,1.74,385700,{"date":2524,"open":2525,"high":1404,"low":2526,"close":2527,"change":2528,"percent_change":1462,"volume":2529,"transactions":9,"vwap":2527},"2025-08-04",58.93,58.29,59.79,0.82,306400,{"date":2531,"open":1356,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-01",60.0050011,58.0099983,58.97,-0.79,-1.32,373400,{"date":2539,"open":2414,"high":2463,"low":2540,"close":1428,"change":2541,"percent_change":1326,"volume":2542,"transactions":9,"vwap":1428},"2025-07-31",58.86,0.41,336100,{"date":2544,"open":1532,"high":2371,"low":1368,"close":2545,"change":2546,"percent_change":2255,"volume":2547,"transactions":9,"vwap":2545},"2025-07-30",59.35,-0.45,377200,{"date":2549,"open":2429,"high":2550,"low":2551,"close":2552,"change":465,"percent_change":912,"volume":2553,"transactions":9,"vwap":2552},"2025-07-29",60.080002,58.63,59.8,196600,{"date":2555,"open":2556,"high":2519,"low":2557,"close":2558,"change":1541,"percent_change":606,"volume":2559,"transactions":9,"vwap":2558},"2025-07-28",60.51,59.4,59.48,298400,{"date":2561,"open":2562,"high":2520,"low":2563,"close":2564,"change":421,"percent_change":681,"volume":2565,"transactions":9,"vwap":2564},"2025-07-25",60.41,59.47,60.61,224400,{"date":2567,"open":2568,"high":2569,"low":2384,"close":2570,"change":1223,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-24",60.71,61.73,60.58,-0.59,418400,{"date":2574,"open":2519,"high":2575,"low":2552,"close":2576,"change":168,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-23",61.28,60.94,0.33,380400,{"date":2580,"open":2581,"high":2520,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-22",59.13,58.56,60.74,1.36,2.29,300300,{"date":2588,"open":1368,"high":2589,"low":2590,"close":2591,"change":733,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-21",59.848,57.42,59.38,2.79,554700,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2513,"change":1166,"percent_change":1167,"volume":2599,"transactions":9,"vwap":2513},"2025-07-18",58.64,62,57.425,672300,{"date":2601,"open":2590,"high":2431,"low":2602,"close":2603,"change":2604,"percent_change":1195,"volume":2481,"transactions":9,"vwap":2603},"2025-07-17",57.379,57.79,0.45,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-16",56.62,57.62,55.99,57.34,1.07,1.9,422800,{"date":2615,"open":2439,"high":2616,"low":2617,"close":2618,"change":605,"percent_change":762,"volume":2619,"transactions":9,"vwap":2618},"2025-07-15",58.305,55.765,56.27,205000,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2453,"change":905,"percent_change":222,"volume":2624,"transactions":9,"vwap":2453},"2025-07-14",56.59,58.61,235100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":953,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-11",57.099998,57.725,56.22,56.91,-1.88,275300,{"date":2634,"open":2635,"high":2499,"low":2636,"close":2637,"change":1262,"percent_change":2638,"volume":2509,"transactions":9,"vwap":2637},"2025-07-10",55.78,54.73,58,3.83,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-09",53.38,56.41,55.86,2.89,5.46,406500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":210,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-08",53.57,54.555,52.805,52.97,-0.77,163400,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2641,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2641},"2025-07-07",54.6,52.695,-1.37,-2.5,195300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-03",53.97,55.26,53.17,54.75,1.58,2.97,218300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2666,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2666},"2025-07-02",51.3,53.66,51.029999,2.04,3.99,503700,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":22,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-01",53.26,53.65,51.0099983,51.13,-3.46,285900,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":201,"volume":2694,"transactions":9,"vwap":2692},"2025-06-30",54.4,55.45,52.52,52.96,-1.54,313000,{"date":2696,"open":2697,"high":2698,"low":2641,"close":2699,"change":2279,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-27",54.32,55.52,54.5,0.68,1057300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":1301,"volume":2709,"transactions":9,"vwap":2707},"2025-06-26",53.98,54.36,52.798,54.13,0.215,219900,{"date":2711,"open":2712,"high":2667,"low":2713,"close":2714,"change":2715,"percent_change":1938,"volume":2716,"transactions":9,"vwap":2714},"2025-06-25",54.7,52.099998,53.915,-1.085,326600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-06-24",51.95,55.02,50.835,55,3.32,6.42,561400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-06-23",51.61,51.81,49.73,51.68,0.07,0.14,288400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2728,"change":1505,"percent_change":2740,"volume":1779,"transactions":9,"vwap":2728},"2025-06-20",50.27,51.84,49.85,3.03,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":680,"percent_change":2331,"volume":2747,"transactions":9,"vwap":2746},"2025-06-18",49.83,51.145,48.87,50.09,321200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1938,"percent_change":2754,"volume":2515,"transactions":9,"vwap":2753},"2025-06-17",51.11,51.79,50.029999,50.049999,-3.79,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2759,"change":1379,"percent_change":2056,"volume":2760,"transactions":9,"vwap":2759},"2025-06-16",53.85,51.37,52.02,415100,{"date":2762,"open":2751,"high":2707,"low":2763,"close":2764,"change":175,"percent_change":2612,"volume":2765,"transactions":9,"vwap":2764},"2025-06-13",51.52,53.71,705200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-12",50.59,53.3,49.8,52.71,1.85,3.64,396500,{"date":2776,"open":2777,"high":2777,"low":2778,"close":2779,"change":649,"percent_change":1071,"volume":2780,"transactions":9,"vwap":2779},"2025-06-11",53.52,50.85,50.86,397300,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1588,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-10",51.4,54.28,51.36,53.07,3.21,359000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-09",50.75,51.53,49.27,51.42,1.4,2.8,639800,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-06",48.96,50.15,48.495,50.02,2.01,4.19,223200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1326,"percent_change":222,"volume":2813,"transactions":9,"vwap":2812},"2025-06-05",47.56,49.02,46.54,48.0099983,412400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":881,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-04",47.36,48.57,47.17,47.32,-0.17,284900,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":367,"percent_change":638,"volume":2828,"transactions":9,"vwap":2827},"2025-06-03",47.78,48.94,46.96,47.4,462600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":61,"percent_change":1986,"volume":2835,"transactions":9,"vwap":2834},"2025-06-02",47.07,48.42,46.029999,47.73,439500,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":210,"volume":2843,"transactions":9,"vwap":2841},"2025-05-30",46.64,47.215,44.47,46.68,-0.19,437300,{"date":2845,"open":2846,"high":2816,"low":2847,"close":2848,"change":410,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-29",45.25,44.96,46.87,3.88,337200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":565,"percent_change":1548,"volume":2170,"transactions":9,"vwap":2856},"2025-05-28",45.73,47.25,44.85,45.12,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1406,"percent_change":2056,"volume":2863,"transactions":9,"vwap":2862},"2025-05-27",48.040001,48.825,45.58,45.88,345600,{"date":2865,"open":2866,"high":2809,"low":2867,"close":2868,"change":2869,"percent_change":1201,"volume":2870,"transactions":9,"vwap":2868},"2025-05-23",47.09,46.8,47.37,-0.67,132000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2859,"change":399,"percent_change":700,"volume":2876,"transactions":9,"vwap":2859},"2025-05-22",48.62,49.93,47.91,216900,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-21",49.68,50.115,48.21,48.89,-1.19,-2.38,264600,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-20",49.59,50.35,48.175,50.080002,0.395,0.8,310700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2309,"percent_change":2723,"volume":2901,"transactions":9,"vwap":2900},"2025-05-19",47.55,49.79,47.26,49.685,316100,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":175,"percent_change":82,"volume":2908,"transactions":9,"vwap":2907},"2025-05-16",46.95,48.195,46.51,48.09,442300,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2866,"change":2584,"percent_change":2669,"volume":2914,"transactions":9,"vwap":2866},"2025-05-15",45.75,47.19,45.19,306300,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2853,"change":211,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2853},"2025-05-14",46.67,47.45,44.8,-1.34,218900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":920,"percent_change":1902,"volume":2928,"transactions":9,"vwap":2927},"2025-05-13",46.59,46.985,44.86,46.35,273300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-12",46.18,47.88,45.285,46.61,2.37,5.36,465300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1143,"percent_change":882,"volume":2944,"transactions":9,"vwap":2943},"2025-05-09",44.35,45.57,43.32,44.24,345700,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-08",43.33,47.21,43.0050011,44.29,0.74,1.7,514700,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2585,"volume":2961,"transactions":9,"vwap":2959},"2025-05-07",42.74,43.64,41.21,43.55,0.975,601400,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-06",48.07,48.7,40.36,42.575,-6.025,-12.4,800700,{"date":2972,"open":2973,"high":2974,"low":2973,"close":2975,"change":1405,"percent_change":509,"volume":2976,"transactions":9,"vwap":2975},"2025-05-05",47,50.4,48.6,291200,{"date":2978,"open":2979,"high":2979,"low":2980,"close":2981,"change":2820,"percent_change":142,"volume":2982,"transactions":9,"vwap":2981},"2025-05-02",50.66,49.2,49.51,202100,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2879,"change":464,"percent_change":253,"volume":2988,"transactions":9,"vwap":2879},"2025-05-01",49.12,50.035,47.305,372800,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-04-30",46.98,49.77,45.86,49.42,2.27,4.81,437900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":127,"percent_change":1262,"volume":3004,"transactions":9,"vwap":3003},"2025-04-29",46.02,47.38,45.060001,47.15,278700,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":2951,"percent_change":1979,"volume":3011,"transactions":9,"vwap":3010},"2025-04-28",45.82,47.16,45.44,46.16,302500,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":2255,"percent_change":324,"volume":3018,"transactions":9,"vwap":3017},"2025-04-25",45.7,46.275,44.99,45.42,273700,{"date":3020,"open":3021,"high":3022,"low":3021,"close":3023,"change":1504,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-04-24",45.13,46.43,46.17,2.26,211800,{"date":181,"open":3027,"high":3028,"low":3029,"close":3030,"change":1952,"percent_change":1343,"volume":3031,"transactions":9,"vwap":3030},45.54,47.58,45.09,45.15,414100]