[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMRN":3,"homepage-market-summary":31,"stock-historical-BMRN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BMRN","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},"BioMarin Pharmaceuticals Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","BioMarin is a global biotechnology company focused on developing and commercializing therapies for rare genetic diseases. BioMarin specializes in enzyme replacement therapies, gene therapies, and other advanced treatments designed to address complex genetic disorders. The company has eight approved therapies for conditions including achondroplasia, phenylketonuria, hemophilia, and mucopolysaccharidosis. BioMarin has an expanding, yet relatively early-stage, pipeline of treatments in development across skeletal conditions and enzyme therapies.","3,221","Novato, CA",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},57.18,58.52,58.73,57.15,58.44,-1.26,-2.16,2191216.865125,31884,57.5581,70.98,49.26,2275541.3763759523,36.5,6839,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2229159,813643185.470364,-7.02,"2025-04-22",[182,183,193,204,215,225,235,246,256,266,277,288,298,308,318,328,339,350,360,371,382,393,404,415,426,435,445,456,467,478,489,500,511,521,530,540,548,557,567,578,589,600,608,619,630,641,652,663,673,683,692,703,713,721,731,738,745,752,760,768,775,781,788,797,805,813,821,829,836,843,851,860,868,876,884,893,901,908,915,923,929,938,944,951,958,966,973,980,988,996,1003,1012,1018,1027,1035,1041,1049,1057,1065,1073,1080,1089,1098,1106,1113,1121,1129,1134,1141,1149,1154,1163,1169,1176,1181,1189,1196,1203,1209,1216,1224,1231,1238,1247,1255,1263,1271,1277,1286,1293,1301,1309,1314,1321,1326,1332,1338,1344,1351,1357,1365,1372,1379,1388,1394,1402,1409,1415,1421,1426,1433,1440,1447,1455,1461,1468,1475,1484,1493,1500,1506,1512,1519,1528,1535,1540,1546,1551,1558,1563,1570,1575,1580,1586,1592,1600,1606,1611,1618,1624,1632,1637,1642,1649,1656,1661,1669,1673,1676,1680,1684,1688,1693,1699,1704,1709,1717,1726,1734,1740,1748,1756,1760,1768,1772,1779,1785,1791,1796,1803,1808,1813,1818,1823,1831,1839,1846,1853,1858,1863,1868,1875,1879,1884,1890,1895,1903,1911,1916,1921,1928,1935,1941,1946,1951,1958,1963,1967,1974,1979,1984,1990,1997,2001,2008,2015,2022,2029,2033,2038,2044,2049,2053,2058,2062,2066,2071,2075,2080,2083,2087,2090,2094,2098,2102,2107,2113,2117,2120,2127,2133,2139,2145,2151,2156,2163,2169,2174,2180,2185,2191,2198,2203,2210,2213,2217,2221,2227,2231,2237,2243,2246,2251,2259,2265,2270,2277,2282,2286,2291,2296,2303,2307,2314,2320,2324,2331,2337,2344,2349,2353,2358,2363,2366,2373,2377,2382,2389,2394,2401,2404,2407,2412,2416,2421,2424,2429,2434,2439,2444,2447,2451,2456,2462,2467,2473,2477,2482,2486,2490,2495,2499,2502,2507,2512,2518,2521,2525,2529,2533,2541,2545,2549,2553,2557,2563,2568,2575,2581,2587,2593,2599,2606,2612,2618],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",59.81,60.16,58.39,-1.56,-2.6,2083189.97586,30588,58.8477,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",59.9,60.705,59.37,60,0.13,0.22,1797910.069233,24437,60.1599,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",59.235,60.09,58.96,59.87,0.41,0.69,1807502.046787,29122,59.6941,{"date":216,"open":209,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",60.07,58.74,59.46,-0.8,-1.33,2357963.828626,29877,59.3193,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",61.5,60.17,60.26,-1.09,-1.78,1791426.350488,26447,60.5036,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",62.21,62.33,61.125,61.35,-0.86,-1.38,1659446.454985,25485,61.4349,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",63.68,64,61.58,-1.16,-1.83,2105164.849118,31263,62.2249,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":74,"volume":263,"transactions":264,"vwap":265},"2026-09-22",64.34,64.79,63.35,63.37,-0.69,1962554.490173,31059,63.8416,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",64.35,64.96,63.58,64.06,0.12,0.19,1877054.848328,26686,64.1636,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",65.25,65.29,63.84,63.94,-1.14,-1.75,4455959.021552,26843,64.1724,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":153,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",65.34,66.21,64.97,65.08,0.54,1380832.088758,24442,65.3839,{"date":299,"open":300,"high":301,"low":258,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",64.48,65.67,64.73,0.28,0.43,2252517.40285,33099,64.8003,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",65.78,63.85,64.45,-1.96,-2.95,1847347.497863,33992,64.5382,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":39,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",66.27,66.88,65.72,66.41,1.11,1335975.784092,23678,66.3755,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",65.96,66.05,65.285,65.68,0.17,0.26,1604794.817209,27288,65.5893,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",64.41,65.59,63.5742,65.51,1.1,1.71,2202737.819523,25365,65.2931,{"date":351,"open":352,"high":353,"low":354,"close":341,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",63.83,65.325,63.64,-0.22,-0.34,1949632.21336,22300,64.602,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",65.24,66.26,64.01,64.63,-1.9,-2.86,1457634.045944,24162,65.0051,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",65.785,66.64,65.52,66.53,0.1,0.15,2299208.808117,24428,66.4671,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",67.3,67.695,66.32,66.43,-0.54,-0.81,1478210.695196,25307,66.6874,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",65,67.2,64.99,66.97,2.13,3.29,2517448.251366,30213,66.6648,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",65.54,66.015,64.49,64.84,-0.39,-0.6,1782372.486183,29948,64.8614,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",65.95,66.2972,64.33,65.23,0.565,0.87,2299173.25423,30702,65.4651,{"date":427,"open":397,"high":293,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",64.07,64.665,-0.625,-0.96,1098427.354516,21494,64.4454,{"date":436,"open":437,"high":438,"low":439,"close":280,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",65.28,65.915,64.83,-0.32,-0.49,1245989.830558,18640,65.2076,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",65.62,66.5322,65.33,65.61,-0.51,-0.77,1884303.334394,25555,65.8354,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",65.03,66.36,65.02,66.12,1.05,1.61,1358453.872827,24668,66.005,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",66.57,67.18,64.71,65.07,-1.63,-2.44,2264555.274261,31027,65.2471,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",67.55,68.34,66.52,66.7,-0.98,-1.45,1593613.180339,25840,66.9986,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",68.106,68.75,67.565,67.68,-1.65,-2.38,1275356.533494,20185,67.9127,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",68.17,69.62,67.75,69.33,2.34,3.49,1958646.815752,27842,69.0274,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":153,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",67.21,68.265,66.84,66.99,0.53,1900394.629412,29798,67.4076,{"date":522,"open":523,"high":524,"low":291,"close":374,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",67,67.63,-0.72,-1.07,2237776.496788,38141,66.7199,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",68.53,67.12,67.36,-1.17,-1.71,1412661.959663,26213,67.4502,{"date":541,"open":542,"high":542,"low":543,"close":532,"change":536,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",70.35,68.36,-2.43,2297209.026457,33325,68.7608,{"date":549,"open":550,"high":26,"low":551,"close":552,"change":211,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",68.71,68.29,70.24,0.99,2834675.049162,38635,70.3829,{"date":558,"open":559,"high":560,"low":550,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",69.5,70.6181,69.55,0.67,0.97,3963927.532616,45055,69.4945,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",64.225,69.27,63.3697,68.88,5.07,7.95,5032266.571468,61591,67.7177,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",64.825,64.9199,62.2,63.81,2.35,3.82,4364358.31036,56797,63.4533,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",60.46,61.67,58.89,61.46,1.55,2.59,3411811.613883,46505,60.5634,{"date":601,"open":594,"high":602,"low":603,"close":604,"change":389,"percent_change":221,"volume":605,"transactions":606,"vwap":607},"2026-08-05",61.48,59.78,59.91,1659940.346686,23194,60.1312,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",59.89,60.83,59.33,60.72,0.725,1.21,1236082.004149,20746,60.4423,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",60.43,60.69,59.75,59.995,-0.025,-0.04,1821717.773174,28837,60.0326,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",60.38,60.8,58.92,60.02,-0.56,-0.92,2376587.390181,31466,59.836,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",60.6,60.84,59.72,60.58,-0.79,-1.29,1223057.2238,21450,60.4504,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",62.07,62.3,61.19,61.37,-0.7,-1.13,1799755.13435,26668,61.5967,{"date":664,"open":665,"high":666,"low":667,"close":654,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",61,63.05,60.925,1.8,2.99,1941180.749247,25751,62.157,{"date":674,"open":610,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",60.99,59.32,60.27,0.94,1.58,1495175.24384,21433,60.5146,{"date":684,"open":685,"high":686,"low":687,"close":612,"change":688,"percent_change":133,"volume":689,"transactions":690,"vwap":691},"2026-07-24",59.24,59.35,58.61,0.46,1936157.765594,20342,59.1835,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",57.99,59.07,57.42,58.87,0.47,0.8,2498032.868733,19209,58.7999,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":389,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",59.5,59.98,58.3,58.4,-1.37,1428365.694423,22209,58.8939,{"date":714,"open":208,"high":715,"low":716,"close":717,"change":377,"percent_change":334,"volume":718,"transactions":719,"vwap":720},"2026-07-21",59.71,58.26,59.21,1621877.532074,21059,59.1831,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":389,"volume":728,"transactions":729,"vwap":730},"2026-07-20",59.59,59.9399,59,59.11,-0.48,1177854.393197,19762,59.3359,{"date":732,"open":723,"high":733,"low":734,"close":723,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":723},"2026-07-17",60.64,59.4,-0.41,-0.68,1605700,{"date":739,"open":740,"high":741,"low":742,"close":198,"change":462,"percent_change":743,"volume":744,"transactions":9,"vwap":198},"2026-07-16",58.95,60.23,58.59,1.78,1302200,{"date":746,"open":747,"high":748,"low":749,"close":740,"change":750,"percent_change":517,"volume":751,"transactions":9,"vwap":740},"2026-07-15",58.82,59.27,58.19,0.31,908100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":636,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-14",58.45,59.15,57.77,58.64,-0.95,1393800,{"date":761,"open":762,"high":685,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",59.12,58.02,59.2,0.08,0.14,1587100,{"date":769,"open":770,"high":771,"low":20,"close":762,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":762},"2026-07-10",60.15,60.28,-0.85,-1.42,1556900,{"date":776,"open":755,"high":777,"low":754,"close":778,"change":200,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",60.51,59.97,0.37,946800,{"date":782,"open":783,"high":784,"low":785,"close":623,"change":411,"percent_change":786,"volume":787,"transactions":9,"vwap":623},"2026-07-08",59.88,60.67,59.63,-0.99,1545600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",59.64,60.54,58.63,60.35,1.56,2.65,1598600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":356,"volume":804,"transactions":9,"vwap":802},"2026-07-06",58.72,58.84,57.55,58.79,-0.2,1789100,{"date":806,"open":17,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",59.43,58.099998,58.99,1.17,2.02,1481600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":462,"volume":820,"transactions":9,"vwap":818},"2026-07-01",57.47,58.57,57.25,57.82,0.6,1491000,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",57.92,56.43,57.22,-0.45,-0.78,1707000,{"date":830,"open":831,"high":807,"low":832,"close":833,"change":221,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-29",59.41,56.84,57.67,-2.25,1797300,{"date":837,"open":838,"high":839,"low":838,"close":725,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":725},"2026-06-26",57.35,59.77,1.65,2.88,3709800,{"date":844,"open":845,"high":846,"low":847,"close":838,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":838},"2026-06-25",57.46,57.95,56.4,0.02,0.03,2661200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",56.83,57.79,56.53,57.33,0.83,1.47,1600600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":819,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-23",55.8,57,55.74,56.5,1.07,2027100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":615,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-22",55.51,56.31,54.96,55.9,2.21,3014600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":411,"volume":883,"transactions":9,"vwap":881},"2026-06-18",55.040001,55.62,54.26,54.69,-0.33,3481200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",55.11,56.060001,54.49,55.02,-0.1,-0.18,1739000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":758,"volume":900,"transactions":9,"vwap":898},"2026-06-16",55.65,55.83,54.61,55.12,-0.53,1524400,{"date":902,"open":903,"high":904,"low":905,"close":895,"change":906,"percent_change":388,"volume":907,"transactions":9,"vwap":895},"2026-06-15",56.080002,56.35,54.99,-0.3,1458300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":210,"percent_change":160,"volume":914,"transactions":9,"vwap":913},"2026-06-12",55.54,56.26,55.48,55.95,1081000,{"date":916,"open":917,"high":918,"low":919,"close":910,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":910},"2026-06-11",56.17,56.59,55.25,-0.63,-1.12,1603900,{"date":924,"open":756,"high":716,"low":925,"close":917,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":917},"2026-06-10",55.99,-1.74,-3,2055900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",57.41,58.11,56.85,57.91,1.36,2.4,2767300,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":355,"percent_change":410,"volume":943,"transactions":9,"vwap":942},"2026-06-08",56.89,56.0099983,56.55,2062800,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":517,"volume":950,"transactions":9,"vwap":948},"2026-06-05",56.09,57.71,56.77,0.3,2232700,{"date":952,"open":870,"high":953,"low":886,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",57.049999,56.47,1.81,3.31,2077400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":83,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-03",53.32,55,53.0099983,54.66,2.51,2268000,{"date":967,"open":968,"high":969,"low":970,"close":960,"change":536,"percent_change":971,"volume":972,"transactions":9,"vwap":960},"2026-06-02",54.09,55.049999,53.28,-3.11,2708100,{"date":974,"open":942,"high":931,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",54.9,55.029999,-2.26,-3.94,2818100,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",53.5,57.51,57.29,4.55,8.63,5465900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":211,"volume":995,"transactions":9,"vwap":993},"2026-05-28",52.4,53,52.2,52.74,0.36,1808900,{"date":997,"open":998,"high":999,"low":992,"close":1000,"change":1001,"percent_change":758,"volume":1002,"transactions":9,"vwap":1000},"2026-05-27",52.78,53.31,52.38,-0.5,2345000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",54.2,54.48,52.76,52.88,-1.21,-2.24,1803800,{"date":1013,"open":1014,"high":969,"low":1015,"close":968,"change":113,"percent_change":1016,"volume":1017,"transactions":9,"vwap":968},"2026-05-22",54.040001,53.56,-0.02,2438300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-21",52.22,54.45,52.13,54.099998,3.9,7.77,4571500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":133,"volume":1034,"transactions":9,"vwap":1032},"2026-05-20",49.81,50.45,49.41,50.2,0.39,2189700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1029,"change":766,"percent_change":303,"volume":1040,"transactions":9,"vwap":1029},"2026-05-19",50.25,50.95,49.48,2598700,{"date":1042,"open":1043,"high":1044,"low":27,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-18",51.61,52.25,49.67,-2.14,-4.13,3485600,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-15",53.41,51.68,51.81,-1.43,-2.69,2075900,{"date":1058,"open":1059,"high":968,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-14",53.78,52.64,53.24,-0.31,-0.58,1158900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":562,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-13",52.5,53.7,52.080002,53.55,1.27,2039800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1008,"change":949,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1008},"2026-05-12",52.93,53.15,52.36,0.57,1205300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",53.46,54.5,52.48,52.58,-1.48,-2.74,2466400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",54.15,54.55,53.53,54.060001,-0.06,-0.11,1972400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":727,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-07",54.86,55.31,53.6,54.12,-0.88,2112100,{"date":1107,"open":1102,"high":1108,"low":1109,"close":1110,"change":935,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-06",54.94,52.86,54.6,2.55,2359700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1061,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1061},"2026-05-05",55.57,57.44,52.65,-2.22,-4,3823100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":596,"volume":1128,"transactions":9,"vwap":1126},"2026-05-04",53.66,55.53,53.45,55.46,1.4,2828200,{"date":1130,"open":1131,"high":1132,"low":1015,"close":1094,"change":378,"percent_change":303,"volume":1133,"transactions":9,"vwap":1094},"2026-05-01",53.91,54.29,1336000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1131,"change":906,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1131},"2026-04-30",54.0099983,54.88,53.76,-0.55,1595000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":346,"volume":1148,"transactions":9,"vwap":1146},"2026-04-29",53.049999,54.3,52.46,54.21,0.91,1655000,{"date":1150,"open":1083,"high":1151,"low":1076,"close":1152,"change":451,"percent_change":758,"volume":1153,"transactions":9,"vwap":1152},"2026-04-28",54.7,53.3,1203900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-27",53.69,54.59,53.25,53.81,0.63,1.18,1469600,{"date":1164,"open":1165,"high":1166,"low":1008,"close":1167,"change":220,"percent_change":1086,"volume":1168,"transactions":9,"vwap":1167},"2026-04-24",53.87,54.32,53.18,1123200,{"date":1170,"open":1171,"high":880,"low":1172,"close":1173,"change":1174,"percent_change":1062,"volume":1175,"transactions":9,"vwap":1173},"2026-04-23",53.86,53.36,53.98,-0.17,1495400,{"date":1177,"open":975,"high":975,"low":1178,"close":1091,"change":1179,"percent_change":241,"volume":1180,"transactions":9,"vwap":1091},"2026-04-22",53.71,-0.47,1283500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1179,"volume":1188,"transactions":9,"vwap":1186},"2026-04-21",54.72,55.14,54,54.62,-0.26,1501800,{"date":1190,"open":1191,"high":1115,"low":1192,"close":1137,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1137},"2026-04-20",54.53,54.31,0.24,0.44,1598500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":294,"percent_change":47,"volume":1202,"transactions":9,"vwap":1201},"2026-04-17",54.51,54.97,54.080002,54.64,2070600,{"date":1204,"open":1205,"high":879,"low":1206,"close":1023,"change":535,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1023},"2026-04-16",55.37,53.79,-2.12,1459300,{"date":1210,"open":1211,"high":1212,"low":905,"close":1213,"change":803,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-15",56,56.049999,55.27,-0.36,1152700,{"date":1217,"open":1218,"high":1219,"low":1183,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-14",54.75,55.68,55.47,0.59,1.08,1596800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1137,"change":153,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1137},"2026-04-13",54.43,55.24,53.89,0.64,1442300,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1191,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1191},"2026-04-10",56.24,54.16,-1.77,-3.14,1541000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-09",56.57,57.09,55.81,56.3,-0.9,-1.57,1048500,{"date":1248,"open":1249,"high":1250,"low":1211,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-08",57.23,57.76,57.2,0.98,1.74,1561200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":848,"volume":1262,"transactions":9,"vwap":1260},"2026-04-07",56.14,56.41,55.36,56.22,0.01,1257000,{"date":1264,"open":1265,"high":942,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-06",55.5,55.44,56.21,0.71,1.28,1859500,{"date":1272,"open":1273,"high":942,"low":1274,"close":1265,"change":926,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1265},"2026-04-02",56.42,54.54,-3.04,2315900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-01",56.72,57.5,56.28,57.24,0.75,1.33,2232900,{"date":1287,"open":1288,"high":918,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-31",54.91,56.49,1.7,3.1,2526800,{"date":1294,"open":1295,"high":961,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-30",54.42,53.94,54.79,0.65,1.2,999300,{"date":1302,"open":1303,"high":1304,"low":1023,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-27",55.55,55.6,54.14,-1.41,-2.54,1345700,{"date":1310,"open":1259,"high":887,"low":1311,"close":1303,"change":626,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1303},"2026-03-26",55.2,-0.07,939900,{"date":1315,"open":897,"high":1316,"low":897,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-25",55.73,55.59,1.5,2.77,1947400,{"date":1322,"open":1323,"high":1324,"low":1172,"close":968,"change":262,"percent_change":21,"volume":1325,"transactions":9,"vwap":968},"2026-03-24",54.36,54.37,1696900,{"date":1327,"open":1328,"high":1329,"low":1295,"close":1330,"change":1298,"percent_change":1299,"volume":1331,"transactions":9,"vwap":1330},"2026-03-23",54.87,55.34,54.78,1868300,{"date":1333,"open":1100,"high":1334,"low":1138,"close":1335,"change":1244,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-20",55.71,54.13,-1.64,4353400,{"date":1339,"open":1340,"high":1341,"low":1330,"close":976,"change":1342,"percent_change":525,"volume":1343,"transactions":9,"vwap":976},"2026-03-19",55.45,55.89,-0.4,1890200,{"date":1345,"open":1304,"high":1281,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-18",54.82,55.43,-0.62,-1.11,2436100,{"date":1352,"open":1353,"high":1354,"low":1219,"close":1212,"change":242,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1212},"2026-03-17",57.69,58.38,-2.4,3026100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":74,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-16",56.71,58.81,55.86,57.43,-1.85,2470700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":636,"percent_change":758,"volume":1371,"transactions":9,"vwap":1370},"2026-03-13",59.19,60.71,58.23,58.51,1187400,{"date":1373,"open":706,"high":1374,"low":1375,"close":695,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":695},"2026-03-12",60.98,59.02,-1.25,-2.07,1940900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-11",60.18,61.26,59.25,60.32,-0.57,-0.94,2523100,{"date":1389,"open":1390,"high":1391,"low":643,"close":1392,"change":1261,"percent_change":848,"volume":1393,"transactions":9,"vwap":1392},"2026-03-10",60.85,61.97,60.89,1235200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":410,"volume":1401,"transactions":9,"vwap":1399},"2026-03-09",60.91,61.88,59.83,60.88,-0.24,1301000,{"date":1403,"open":741,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1147,"volume":1408,"transactions":9,"vwap":1406},"2026-03-06",61.52,59.16,61.12,0.55,2630900,{"date":1410,"open":621,"high":1411,"low":645,"close":1412,"change":766,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-05",61.2,60.57,0.23,2246100,{"date":1416,"open":725,"high":656,"low":1417,"close":621,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":621},"2026-03-04",58.5,1.9,3.25,2042900,{"date":1422,"open":706,"high":1384,"low":1417,"close":1423,"change":1009,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-03",58.53,-2.03,1789000,{"date":1427,"open":1368,"high":1428,"low":1383,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-02",61.14,59.74,-1.99,-3.22,1953200,{"date":1434,"open":1392,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":103,"volume":1439,"transactions":9,"vwap":1437},"2026-02-27",63.22,60.59,61.73,0.62,2180000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":882,"percent_change":388,"volume":1446,"transactions":9,"vwap":1445},"2026-02-26",61.36,61.44,59.56,61.11,1783900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1443,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1443},"2026-02-25",62.14,62.53,61.18,-1.18,-1.88,1881900,{"date":1456,"open":1457,"high":1458,"low":785,"close":1459,"change":906,"percent_change":727,"volume":1460,"transactions":9,"vwap":1459},"2026-02-24",60.3,66.28,62.62,3453800,{"date":1462,"open":1463,"high":417,"low":1464,"close":1465,"change":251,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-23",64.080002,62.63,62.92,-1.81,4741200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1463,"change":138,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1463},"2026-02-20",63.09,64.25,62.55,1.04,3634300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-19",61.63,63.75,60.55,63.42,1.59,2.57,2988800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-18",60.080002,61.98,59.6,61.83,1.88,3.14,1864400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":765,"percent_change":199,"volume":1499,"transactions":9,"vwap":1498},"2026-02-17",60.049999,60.95,59.38,59.95,1375100,{"date":1501,"open":1502,"high":675,"low":1503,"close":209,"change":1312,"percent_change":1504,"volume":1505,"transactions":9,"vwap":209},"2026-02-13",59.94,59.45,-0.12,1941000,{"date":1507,"open":187,"high":602,"low":1508,"close":1502,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1502},"2026-02-12",57.84,-0.37,-0.61,4416400,{"date":1513,"open":807,"high":1514,"low":1515,"close":1516,"change":1298,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-11",60.79,58.62,60.31,1.09,2646700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-10",58,60.75,57.9,59.66,1.85,3.2,3329700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":440,"percent_change":1139,"volume":1534,"transactions":9,"vwap":1533},"2026-02-09",58.13,58.15,57.32,57.81,1314800,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1530,"change":1252,"percent_change":346,"volume":1539,"transactions":9,"vwap":1530},"2026-02-06",57.26,58.43,1643500,{"date":1541,"open":1353,"high":1542,"low":1543,"close":19,"change":1179,"percent_change":1544,"volume":1545,"transactions":9,"vwap":19},"2026-02-05",58.29,56.87,-0.82,1256900,{"date":1547,"open":1508,"high":716,"low":1548,"close":1549,"change":1261,"percent_change":848,"volume":1550,"transactions":9,"vwap":1549},"2026-02-04",57.029999,57.62,2256600,{"date":1552,"open":19,"high":1553,"low":1554,"close":1555,"change":356,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-03",58.76,57.099998,57.61,-0.59,1655300,{"date":1559,"open":847,"high":1417,"low":911,"close":846,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":846},"2026-02-02",1.41,2.49,1863300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":826,"percent_change":647,"volume":1569,"transactions":9,"vwap":1568},"2026-01-30",56.36,56.98,55.28,56.54,1879300,{"date":1571,"open":38,"high":1572,"low":862,"close":1573,"change":750,"percent_change":1407,"volume":1574,"transactions":9,"vwap":1573},"2026-01-29",57.040001,56.99,2392100,{"date":1576,"open":1577,"high":856,"low":941,"close":1578,"change":1174,"percent_change":906,"volume":1579,"transactions":9,"vwap":1578},"2026-01-28",56.73,56.68,1695800,{"date":1581,"open":1582,"high":19,"low":1583,"close":933,"change":1584,"percent_change":272,"volume":1585,"transactions":9,"vwap":933},"2026-01-27",56.6,56.16,0.07,1298700,{"date":1587,"open":1588,"high":1589,"low":1265,"close":1590,"change":1078,"percent_change":103,"volume":1591,"transactions":9,"vwap":1590},"2026-01-26",55.82,57.31,56.78,1550000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1267,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1267},"2026-01-23",57.14,57.19,56.099998,-0.97,-1.7,2106500,{"date":1601,"open":1602,"high":1603,"low":1565,"close":16,"change":210,"percent_change":1604,"volume":1605,"transactions":9,"vwap":16},"2026-01-22",56.74,58.33,0.72,2050900,{"date":1607,"open":871,"high":1282,"low":1608,"close":948,"change":688,"percent_change":1609,"volume":1610,"transactions":9,"vwap":948},"2026-01-21",56.029999,0.82,2066700,{"date":1612,"open":1613,"high":1273,"low":1614,"close":871,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":871},"2026-01-20",54.73,54.07,1.72,3.15,3344000,{"date":1619,"open":961,"high":1620,"low":1621,"close":1157,"change":727,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1157},"2026-01-16",55.23,54.58,-0.87,2076300,{"date":1625,"open":1626,"high":904,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-15",56.23,54.81,55.07,-1.01,-1.8,1731100,{"date":1633,"open":1266,"high":1634,"low":1311,"close":903,"change":1635,"percent_change":1481,"volume":1636,"transactions":9,"vwap":903},"2026-01-14",56.37,0.88,2568800,{"date":1638,"open":818,"high":846,"low":1323,"close":1311,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1311},"2026-01-13",-2.51,-4.35,2523800,{"date":1643,"open":208,"high":1644,"low":1645,"close":947,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":947},"2026-01-12",59.029999,57.27,-1.24,-2.1,2182400,{"date":1650,"open":1651,"high":633,"low":1652,"close":740,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":740},"2026-01-09",60.52,58.85,-1.4,-2.32,2412400,{"date":1657,"open":665,"high":1658,"low":1659,"close":793,"change":431,"percent_change":1245,"volume":1660,"transactions":9,"vwap":793},"2026-01-08",61.28,59.8,2148100,{"date":1662,"open":1663,"high":1397,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-07",60.5,60.34,61.31,1.24,2.06,2210200,{"date":1670,"open":697,"high":591,"low":697,"close":217,"change":1299,"percent_change":1671,"volume":1672,"transactions":9,"vwap":217},"2026-01-06",2.04,2019300,{"date":1674,"open":755,"high":1488,"low":1354,"close":697,"change":1063,"percent_change":484,"volume":1675,"transactions":9,"vwap":697},"2026-01-05",2536900,{"date":1677,"open":807,"high":1678,"low":593,"close":1503,"change":848,"percent_change":849,"volume":1679,"transactions":9,"vwap":1503},"2026-01-02",59.82,1143400,{"date":1681,"open":1682,"high":645,"low":20,"close":807,"change":1194,"percent_change":1283,"volume":1683,"transactions":9,"vwap":807},"2025-12-31",58.8,1398800,{"date":1685,"open":610,"high":217,"low":697,"close":809,"change":1686,"percent_change":284,"volume":1687,"transactions":9,"vwap":809},"2025-12-30",-1.05,1575500,{"date":1689,"open":1498,"high":646,"low":1444,"close":1690,"change":1691,"percent_change":378,"volume":1692,"transactions":9,"vwap":1690},"2025-12-29",60.040001,0.09,1362700,{"date":1694,"open":1486,"high":228,"low":1695,"close":1498,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1498},"2025-12-26",59.36,-0.21,-0.35,1181200,{"date":1700,"open":1701,"high":1701,"low":185,"close":186,"change":484,"percent_change":1702,"volume":1703,"transactions":9,"vwap":186},"2025-12-24",61.24,-1.6,1209200,{"date":1705,"open":723,"high":1706,"low":685,"close":1428,"change":1707,"percent_change":1491,"volume":1708,"transactions":9,"vwap":1428},"2025-12-23",61.79,1.86,4290600,{"date":1710,"open":1436,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-22",61.47,58.75,59.28,-1.87,-3.06,5275200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-19",54.8,63.89,54.39,61.15,9.2,17.71,18520000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":378,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-18",51.57,52.29,51.5,51.95,0.29,2137100,{"date":1735,"open":1736,"high":1737,"low":1052,"close":1738,"change":849,"percent_change":108,"volume":1739,"transactions":9,"vwap":1738},"2025-12-17",52.049999,52.41,51.8,1648500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1697,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-16",52.34,52.49,51.47,51.77,-0.67,1922400,{"date":1749,"open":1093,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-15",53.57,50.9,52.12,-1.19,-2.23,2747000,{"date":1757,"open":1143,"high":1758,"low":1085,"close":999,"change":143,"percent_change":819,"volume":1759,"transactions":9,"vwap":999},"2025-12-12",53.33,1650700,{"date":1761,"open":1102,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-11",54.33,52.89,52.99,-0.71,-1.32,1831100,{"date":1769,"open":1770,"high":1132,"low":991,"close":1068,"change":626,"percent_change":1312,"volume":1771,"transactions":9,"vwap":1068},"2025-12-10",53.75,2669500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1194,"percent_change":857,"volume":1778,"transactions":9,"vwap":1777},"2025-12-09",53.35,54.02,53.11,53.74,2266000,{"date":1780,"open":1781,"high":109,"low":1782,"close":1152,"change":890,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1152},"2025-12-08",53.48,52.55,-0.19,1960100,{"date":1786,"open":1070,"high":1787,"low":1008,"close":1788,"change":1789,"percent_change":827,"volume":1790,"transactions":9,"vwap":1788},"2025-12-05",53.83,53.4,-0.42,2164400,{"date":1792,"open":1762,"high":963,"low":1793,"close":1794,"change":441,"percent_change":1244,"volume":1795,"transactions":9,"vwap":1794},"2025-12-04",53.64,53.82,1886700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1192,"change":1801,"percent_change":133,"volume":1802,"transactions":9,"vwap":1192},"2025-12-03",53.52,54.4,53.029999,0.42,2230600,{"date":1804,"open":1805,"high":1329,"low":1806,"close":1228,"change":283,"percent_change":1377,"volume":1807,"transactions":9,"vwap":1228},"2025-12-02",55.22,53.88,2109400,{"date":1809,"open":1265,"high":946,"low":1810,"close":976,"change":1244,"percent_change":1811,"volume":1812,"transactions":9,"vwap":976},"2025-12-01",54.95,-1.61,2339400,{"date":1814,"open":1815,"high":1212,"low":976,"close":1816,"change":210,"percent_change":160,"volume":1817,"transactions":9,"vwap":1816},"2025-11-28",55.77,55.93,1203400,{"date":1819,"open":911,"high":1820,"low":1198,"close":1821,"change":452,"percent_change":709,"volume":1822,"transactions":9,"vwap":1821},"2025-11-26",56.39,55.52,3576400,{"date":1824,"open":1304,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-25",56.45,55.35,56.29,0.79,1.42,2544600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1265,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1265},"2025-11-24",54.22,56.13,53.93,0.81,1.48,17392200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":881,"change":874,"percent_change":1844,"volume":1845,"transactions":9,"vwap":881},"2025-11-21",52.72,54.76,52.51,4.21,3002500,{"date":1847,"open":1848,"high":1849,"low":1077,"close":1084,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1084},"2025-11-20",52.62,53.73,-0.08,-0.15,2128200,{"date":1854,"open":1806,"high":1806,"low":1855,"close":1856,"change":1702,"percent_change":314,"volume":1857,"transactions":9,"vwap":1856},"2025-11-19",51.99,52.56,2057500,{"date":1859,"open":1166,"high":1860,"low":1861,"close":1234,"change":906,"percent_change":1139,"volume":1862,"transactions":9,"vwap":1234},"2025-11-18",54.52,52.91,2013800,{"date":1864,"open":1335,"high":1227,"low":1185,"close":1865,"change":1866,"percent_change":441,"volume":1867,"transactions":9,"vwap":1865},"2025-11-17",54.46,-0.27,2222700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1613,"change":1873,"percent_change":678,"volume":1874,"transactions":9,"vwap":1613},"2025-11-14",54.18,55.3,53.67,0.51,1976000,{"date":1876,"open":961,"high":1329,"low":1234,"close":1833,"change":1877,"percent_change":1430,"volume":1878,"transactions":9,"vwap":1833},"2025-11-13",-1.1,2264600,{"date":1880,"open":1108,"high":1881,"low":1192,"close":1882,"change":1033,"percent_change":1268,"volume":1883,"transactions":9,"vwap":1882},"2025-11-12",55.33,55.32,2082900,{"date":1885,"open":991,"high":1199,"low":1109,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-11",54.93,2.26,4.29,2312200,{"date":1891,"open":1731,"high":1892,"low":1053,"close":1893,"change":615,"percent_change":584,"volume":1894,"transactions":9,"vwap":1893},"2025-11-10",52.8,52.67,2068700,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-07",51.9,50.76,51.46,-0.38,-0.73,3097000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":431,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-06",52.029999,52.68,51.42,51.84,-1.82,2957500,{"date":1912,"open":1913,"high":982,"low":1914,"close":1892,"change":303,"percent_change":517,"volume":1915,"transactions":9,"vwap":1892},"2025-11-05",52.17,51.86,2120500,{"date":1917,"open":1856,"high":1918,"low":1738,"close":1919,"change":882,"percent_change":1348,"volume":1920,"transactions":9,"vwap":1919},"2025-11-04",52.77,52.52,1990800,{"date":1922,"open":1800,"high":1923,"low":1924,"close":1925,"change":525,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-03",54.25,52.060001,52.85,-1.34,2685800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1750,"change":1933,"percent_change":1526,"volume":1934,"transactions":9,"vwap":1750},"2025-10-31",51.33,53.62,51,1.66,3250500,{"date":1936,"open":1914,"high":1743,"low":1937,"close":1938,"change":1939,"percent_change":377,"volume":1940,"transactions":9,"vwap":1938},"2025-10-30",51.099998,51.91,0.05,2666700,{"date":1942,"open":1082,"high":1218,"low":1943,"close":1914,"change":473,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1914},"2025-10-29",51.74,-3.05,4753900,{"date":1947,"open":1788,"high":1948,"low":1949,"close":109,"change":1609,"percent_change":794,"volume":1950,"transactions":9,"vwap":109},"2025-10-28",56.8,53.27,6453000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1893,"change":1466,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1893},"2025-10-27",54.98,55.84,52.26,-3.32,5512300,{"date":1959,"open":888,"high":976,"low":1960,"close":1006,"change":1312,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1006},"2025-10-24",54.19,-0.13,2101200,{"date":1964,"open":109,"high":897,"low":1965,"close":1092,"change":1161,"percent_change":874,"volume":1966,"transactions":9,"vwap":1092},"2025-10-23",53.14,2343500,{"date":1968,"open":1159,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1544,"volume":1973,"transactions":9,"vwap":1971},"2025-10-22",54.41,53.23,53.37,-0.44,2459700,{"date":1975,"open":1976,"high":1173,"low":1848,"close":1159,"change":160,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1159},"2025-10-21",53.080002,1.39,1912800,{"date":1980,"open":1070,"high":1070,"low":1981,"close":1982,"change":355,"percent_change":735,"volume":1983,"transactions":9,"vwap":1982},"2025-10-20",52.14,53.07,2040700,{"date":1985,"open":1986,"high":109,"low":1085,"close":1987,"change":1988,"percent_change":1229,"volume":1989,"transactions":9,"vwap":1987},"2025-10-17",52.6,53.29,0.34,1785500,{"date":1991,"open":1992,"high":1993,"low":1000,"close":1994,"change":1995,"percent_change":1187,"volume":1996,"transactions":9,"vwap":1994},"2025-10-16",53.09,53.96,52.95,-0.14,2211800,{"date":1998,"open":1742,"high":1138,"low":1999,"close":1992,"change":1438,"percent_change":1161,"volume":2000,"transactions":9,"vwap":1992},"2025-10-15",52.19,1949000,{"date":2002,"open":2003,"high":2004,"low":1728,"close":2005,"change":848,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-14",51.78,52.81,52.47,0.04,2469600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":199,"percent_change":123,"volume":2014,"transactions":9,"vwap":2013},"2025-10-13",52.59,52.9,51.85,52.45,2251100,{"date":2016,"open":1234,"high":1923,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-10",51.79,52.32,-1.53,-2.84,2961800,{"date":2023,"open":2024,"high":2024,"low":1777,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-09",55.39,53.85,-0.84,-1.54,3361300,{"date":2030,"open":2031,"high":1311,"low":1870,"close":881,"change":113,"percent_change":1016,"volume":2032,"transactions":9,"vwap":881},"2025-10-08",54.57,1313300,{"date":2034,"open":2035,"high":911,"low":1621,"close":1151,"change":2036,"percent_change":1336,"volume":2037,"transactions":9,"vwap":1151},"2025-10-07",55.92,-0.91,1581500,{"date":2039,"open":887,"high":887,"low":2040,"close":2041,"change":2042,"percent_change":143,"volume":2043,"transactions":9,"vwap":2041},"2025-10-06",55.29,55.61,0.18,1833600,{"date":2045,"open":1265,"high":1211,"low":2046,"close":1347,"change":1995,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1347},"2025-10-03",55.0099983,-0.25,2361400,{"date":2050,"open":1288,"high":925,"low":1621,"close":1115,"change":1268,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1115},"2025-10-02",1.29,2141300,{"date":2054,"open":1132,"high":2055,"low":880,"close":1100,"change":2056,"percent_change":2051,"volume":2057,"transactions":9,"vwap":1100},"2025-10-01",55.75,0.7,2949400,{"date":2059,"open":1993,"high":1295,"low":2060,"close":1234,"change":766,"percent_change":335,"volume":2061,"transactions":9,"vwap":1234},"2025-09-30",53.19,1764200,{"date":2063,"open":1138,"high":2064,"low":982,"close":1775,"change":334,"percent_change":143,"volume":2065,"transactions":9,"vwap":1775},"2025-09-29",54.38,1593200,{"date":2067,"open":991,"high":2068,"low":1117,"close":2025,"change":2069,"percent_change":506,"volume":2070,"transactions":9,"vwap":2025},"2025-09-26",53.97,1.23,1843300,{"date":2072,"open":1870,"high":1083,"low":1084,"close":1848,"change":2073,"percent_change":1046,"volume":2074,"transactions":9,"vwap":1848},"2025-09-25",-1.15,2725900,{"date":2076,"open":2077,"high":1165,"low":991,"close":2078,"change":994,"percent_change":562,"volume":2079,"transactions":9,"vwap":2078},"2025-09-24",53.2,53.77,1418300,{"date":2081,"open":968,"high":1103,"low":1861,"close":1051,"change":899,"percent_change":484,"volume":2082,"transactions":9,"vwap":1051},"2025-09-23",2047100,{"date":2084,"open":2085,"high":1151,"low":1159,"close":1296,"change":1789,"percent_change":452,"volume":2086,"transactions":9,"vwap":1296},"2025-09-22",54.35,2014300,{"date":2088,"open":1821,"high":1821,"low":1146,"close":1323,"change":827,"percent_change":1306,"volume":2089,"transactions":9,"vwap":1323},"2025-09-19",4993100,{"date":2091,"open":2031,"high":1805,"low":1226,"close":1184,"change":2092,"percent_change":1829,"volume":2093,"transactions":9,"vwap":1184},"2025-09-18",0.77,1522400,{"date":2095,"open":2025,"high":2096,"low":1931,"close":1324,"change":304,"percent_change":699,"volume":2097,"transactions":9,"vwap":1324},"2025-09-17",55.18,2705900,{"date":2099,"open":2077,"high":1295,"low":1076,"close":1296,"change":699,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1296},"2025-09-16",1.51,2331300,{"date":2103,"open":1923,"high":1721,"low":2104,"close":1965,"change":758,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1965},"2025-09-15",52.94,-1.76,1829300,{"date":2108,"open":895,"high":2109,"low":2110,"close":968,"change":1909,"percent_change":2111,"volume":2112,"transactions":9,"vwap":968},"2025-09-12",56.07,54.049999,-3.26,1929800,{"date":2114,"open":1865,"high":913,"low":1005,"close":2115,"change":1560,"percent_change":596,"volume":2116,"transactions":9,"vwap":2115},"2025-09-11",55.91,2028700,{"date":2118,"open":1101,"high":1821,"low":1923,"close":1083,"change":1753,"percent_change":1046,"volume":2119,"transactions":9,"vwap":1083},"2025-09-10",2152200,{"date":2121,"open":2122,"high":865,"low":2123,"close":2124,"change":262,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-09",56.25,55.13,55.69,-1.22,1529900,{"date":2128,"open":1280,"high":756,"low":1317,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-08",56.38,-1.39,-2.41,1846400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":756,"change":90,"percent_change":668,"volume":2138,"transactions":9,"vwap":756},"2025-09-05",56.64,58.029999,56.58,1464600,{"date":2140,"open":2141,"high":2141,"low":925,"close":2142,"change":1754,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-04",58.91,56.75,-3.78,2401500,{"date":2146,"open":2147,"high":2148,"low":1423,"close":2149,"change":1096,"percent_change":1783,"volume":2150,"transactions":9,"vwap":2149},"2025-09-03",59.23,59.79,58.98,1419800,{"date":2152,"open":708,"high":685,"low":2153,"close":2154,"change":1609,"percent_change":1560,"volume":2155,"transactions":9,"vwap":2154},"2025-09-02",58.25,59.09,1716200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1221,"percent_change":90,"volume":2162,"transactions":9,"vwap":2161},"2025-08-29",57.54,58.35,57.3,58.27,1269700,{"date":2164,"open":2165,"high":757,"low":1532,"close":2166,"change":484,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-28",58.47,57.68,-1.67,1244600,{"date":2170,"open":1280,"high":1682,"low":696,"close":2171,"change":615,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-27",58.66,2.11,1700900,{"date":2175,"open":2176,"high":18,"low":19,"close":2177,"change":1686,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-26",58.65,57.45,-1.79,2216400,{"date":2181,"open":2182,"high":2183,"low":801,"close":1417,"change":1850,"percent_change":1995,"volume":2184,"transactions":9,"vwap":1417},"2025-08-25",58.88,58.94,1720200,{"date":2186,"open":1369,"high":2187,"low":2188,"close":2189,"change":1873,"percent_change":1635,"volume":2190,"transactions":9,"vwap":2189},"2025-08-22",58.86,57.74,58.58,1654900,{"date":2192,"open":2193,"high":2194,"low":1116,"close":2195,"change":2196,"percent_change":273,"volume":2197,"transactions":9,"vwap":2195},"2025-08-21",57.48,58.68,58.07,0.11,1407800,{"date":2199,"open":1280,"high":2200,"low":1645,"close":2201,"change":1298,"percent_change":118,"volume":2202,"transactions":9,"vwap":2201},"2025-08-20",58.7,57.96,1763200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":1589,"change":1961,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1589},"2025-08-19",57.8,58.14,57.16,-0.23,1434100,{"date":2211,"open":2166,"high":2159,"low":1589,"close":1116,"change":890,"percent_change":1174,"volume":2212,"transactions":9,"vwap":1116},"2025-08-18",1690700,{"date":2214,"open":2161,"high":2154,"low":1595,"close":2158,"change":2215,"percent_change":647,"volume":2216,"transactions":9,"vwap":2158},"2025-08-15",-0.46,2525500,{"date":2218,"open":1508,"high":2219,"low":1532,"close":1521,"change":906,"percent_change":451,"volume":2220,"transactions":9,"vwap":1521},"2025-08-14",58.12,1477300,{"date":2222,"open":2223,"high":1515,"low":2223,"close":707,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":707},"2025-08-13",56.94,1.44,2.53,2686700,{"date":2228,"open":1948,"high":845,"low":1825,"close":2229,"change":108,"percent_change":2196,"volume":2230,"transactions":9,"vwap":2229},"2025-08-12",56.86,1796800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1948,"change":899,"percent_change":637,"volume":2236,"transactions":9,"vwap":1948},"2025-08-11",56.92,57.63,56.48,1907900,{"date":2238,"open":2239,"high":207,"low":1565,"close":856,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":856},"2025-08-08",59.31,-2.13,-3.58,3523300,{"date":2244,"open":665,"high":665,"low":634,"close":219,"change":1009,"percent_change":1430,"volume":2245,"transactions":9,"vwap":219},"2025-08-07",2104300,{"date":2247,"open":250,"high":2248,"low":2249,"close":784,"change":21,"percent_change":1424,"volume":2250,"transactions":9,"vwap":784},"2025-08-06",61.75,60.4,2198600,{"date":2252,"open":2253,"high":2254,"low":799,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-05",63.34,63.97,61.93,1.62,2.69,6989600,{"date":2260,"open":749,"high":2261,"low":1521,"close":1516,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1516},"2025-08-04",60.63,2.17,3.73,6732300,{"date":2266,"open":1280,"high":749,"low":2267,"close":2206,"change":1732,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2206},"2025-08-01",56.52,0.5,3817400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":431,"percent_change":473,"volume":2276,"transactions":9,"vwap":2275},"2025-07-31",58.24,59.0099983,57.36,57.85,2324800,{"date":2278,"open":2194,"high":2279,"low":716,"close":1360,"change":2280,"percent_change":47,"volume":2281,"transactions":9,"vwap":1360},"2025-07-30",59.62,0.58,2543500,{"date":2283,"open":2195,"high":2176,"low":2284,"close":1369,"change":1691,"percent_change":378,"volume":2285,"transactions":9,"vwap":1369},"2025-07-29",57.58,1423100,{"date":2287,"open":2288,"high":734,"low":932,"close":2206,"change":1622,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2206},"2025-07-28",59.13,-1.47,1154900,{"date":2292,"open":2293,"high":207,"low":697,"close":2273,"change":2294,"percent_change":21,"volume":2295,"transactions":9,"vwap":2273},"2025-07-25",60.060001,-0.75,1244700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1691,"percent_change":378,"volume":2302,"transactions":9,"vwap":2301},"2025-07-24",59.58,60.29,59.26,59.76,1878900,{"date":2304,"open":1444,"high":621,"low":755,"close":2305,"change":698,"percent_change":1828,"volume":2306,"transactions":9,"vwap":2305},"2025-07-23",59.67,1381100,{"date":2308,"open":2309,"high":2310,"low":2309,"close":764,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":764},"2025-07-22",56.81,59.22,2.64,4.67,1774500,{"date":2315,"open":2316,"high":801,"low":2235,"close":2317,"change":1901,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-21",57.28,56.56,-1.27,1060300,{"date":2321,"open":2165,"high":802,"low":2322,"close":984,"change":74,"percent_change":1363,"volume":2323,"transactions":9,"vwap":984},"2025-07-18",57.02,1740900,{"date":2325,"open":2326,"high":686,"low":2327,"close":2328,"change":1016,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-17",58.48,58.22,58.37,-0.03,1324800,{"date":2332,"open":2223,"high":2189,"low":2333,"close":187,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":187},"2025-07-16",56.82,1.77,3.13,1661600,{"date":2338,"open":2339,"high":2340,"low":2267,"close":2341,"change":1811,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-15",58.6,58.67,56.62,-2.76,1266200,{"date":2345,"open":2346,"high":2149,"low":2347,"close":1369,"change":199,"percent_change":200,"volume":2348,"transactions":9,"vwap":1369},"2025-07-14",58.060001,57.7,1517300,{"date":2350,"open":1369,"high":1417,"low":2351,"close":808,"change":525,"percent_change":2125,"volume":2352,"transactions":9,"vwap":808},"2025-07-11",57.64,2032000,{"date":2354,"open":2355,"high":2355,"low":2356,"close":747,"change":772,"percent_change":773,"volume":2357,"transactions":9,"vwap":747},"2025-07-10",59.57,58.21,1670200,{"date":2359,"open":2159,"high":706,"low":2356,"close":2305,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2305},"2025-07-09",1.68,2.9,2086400,{"date":2364,"open":1589,"high":197,"low":1595,"close":694,"change":2280,"percent_change":103,"volume":2365,"transactions":9,"vwap":694},"2025-07-08",2449200,{"date":2367,"open":2368,"high":1521,"low":2369,"close":931,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":931},"2025-07-07",56.97,56.76,-0.09,-0.16,2479700,{"date":2374,"open":845,"high":2195,"low":1548,"close":1280,"change":2375,"percent_change":2280,"volume":2376,"transactions":9,"vwap":1280},"2025-07-03",0.33,1376700,{"date":2378,"open":2379,"high":1555,"low":2379,"close":2380,"change":1252,"percent_change":1253,"volume":2381,"transactions":9,"vwap":2380},"2025-07-02",56.19,57.17,2986600,{"date":2383,"open":1201,"high":2384,"low":2385,"close":2379,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2379},"2025-07-01",56.66,54.63,1.22,2.22,2841000,{"date":2390,"open":2391,"high":2392,"low":1799,"close":1199,"change":803,"percent_change":1214,"volume":2393,"transactions":9,"vwap":1199},"2025-06-30",55.4,55.96,1555100,{"date":2395,"open":2396,"high":1311,"low":2397,"close":2398,"change":866,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-27",54.23,53.99,55.17,1.98,3333000,{"date":2402,"open":1865,"high":1092,"low":1138,"close":1023,"change":626,"percent_change":1312,"volume":2403,"transactions":9,"vwap":1023},"2025-06-26",1464700,{"date":2405,"open":1295,"high":897,"low":1173,"close":1305,"change":1139,"percent_change":1629,"volume":2406,"transactions":9,"vwap":1305},"2025-06-25",1129400,{"date":2408,"open":1083,"high":1100,"low":2409,"close":881,"change":2410,"percent_change":118,"volume":2411,"transactions":9,"vwap":881},"2025-06-24",53.72,0.61,2307100,{"date":2413,"open":2414,"high":1211,"low":2409,"close":1200,"change":637,"percent_change":2167,"volume":2415,"transactions":9,"vwap":1200},"2025-06-23",55.080002,2309700,{"date":2417,"open":2418,"high":2122,"low":1297,"close":961,"change":1400,"percent_change":2419,"volume":2420,"transactions":9,"vwap":961},"2025-06-20",55.64,-0.43,4712400,{"date":2422,"open":1620,"high":1815,"low":1865,"close":1227,"change":1193,"percent_change":1194,"volume":2423,"transactions":9,"vwap":1227},"2025-06-18",2310200,{"date":2425,"open":1212,"high":1281,"low":2426,"close":961,"change":1646,"percent_change":2427,"volume":2428,"transactions":9,"vwap":961},"2025-06-17",54.89,-2.2,2205800,{"date":2430,"open":2431,"high":2432,"low":1340,"close":1233,"change":848,"percent_change":2006,"volume":2433,"transactions":9,"vwap":1233},"2025-06-16",56.2,56.51,1574700,{"date":2435,"open":1258,"high":2274,"low":2436,"close":1260,"change":2437,"percent_change":1363,"volume":2438,"transactions":9,"vwap":1260},"2025-06-13",56.040001,-1.06,1623400,{"date":2440,"open":16,"high":2441,"low":832,"close":2316,"change":272,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2316},"2025-06-12",57.65,0.21,1428300,{"date":2445,"open":2193,"high":694,"low":2322,"close":2207,"change":440,"percent_change":636,"volume":2446,"transactions":9,"vwap":2207},"2025-06-11",1849100,{"date":2448,"open":1554,"high":2449,"low":855,"close":2193,"change":819,"percent_change":462,"volume":2450,"transactions":9,"vwap":2193},"2025-06-10",58.17,1709500,{"date":2452,"open":2453,"high":845,"low":2431,"close":2454,"change":1413,"percent_change":210,"volume":2455,"transactions":9,"vwap":2454},"2025-06-09",56.91,56.88,3315800,{"date":2457,"open":2418,"high":1533,"low":2418,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-06-06",56.65,1.38,2.5,2125000,{"date":2463,"open":903,"high":904,"low":2464,"close":1213,"change":2026,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1213},"2025-06-05",55.15,-1.5,2539700,{"date":2468,"open":2233,"high":2469,"low":887,"close":2470,"change":736,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-04",57.57,56.11,-1.2,2035800,{"date":2474,"open":1543,"high":1533,"low":903,"close":2475,"change":1187,"percent_change":2215,"volume":2476,"transactions":9,"vwap":2475},"2025-06-03",56.79,2509300,{"date":2478,"open":1521,"high":742,"low":2479,"close":953,"change":2480,"percent_change":2105,"volume":2481,"transactions":9,"vwap":953},"2025-06-02",56.9,-1.02,1912200,{"date":2483,"open":2326,"high":2326,"low":2484,"close":2195,"change":727,"percent_change":1544,"volume":2485,"transactions":9,"vwap":2195},"2025-05-30",57.11,2312300,{"date":2487,"open":2326,"high":1712,"low":1533,"close":2488,"change":688,"percent_change":1828,"volume":2489,"transactions":9,"vwap":2488},"2025-05-29",58.55,3982500,{"date":2491,"open":716,"high":762,"low":2492,"close":2493,"change":1016,"percent_change":2329,"volume":2494,"transactions":9,"vwap":2493},"2025-05-28",57.78,58.09,2100000,{"date":2496,"open":2272,"high":687,"low":1549,"close":932,"change":2497,"percent_change":563,"volume":2498,"transactions":9,"vwap":932},"2025-05-27",0.56,3657400,{"date":2500,"open":931,"high":1508,"low":1645,"close":801,"change":2215,"percent_change":647,"volume":2501,"transactions":9,"vwap":801},"2025-05-23",1732300,{"date":2503,"open":2356,"high":708,"low":2504,"close":2505,"change":1179,"percent_change":220,"volume":2506,"transactions":9,"vwap":2505},"2025-05-22",57.73,58.0099983,2436900,{"date":2508,"open":2509,"high":2509,"low":1531,"close":2326,"change":485,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2326},"2025-05-21",59.51,-2.42,2285200,{"date":2513,"open":2239,"high":2514,"low":800,"close":2515,"change":2516,"percent_change":1635,"volume":2517,"transactions":9,"vwap":2515},"2025-05-20",60.48,59.93,0.52,2964200,{"date":2519,"open":1713,"high":198,"low":2189,"close":831,"change":766,"percent_change":1193,"volume":2520,"transactions":9,"vwap":831},"2025-05-19",2007300,{"date":2522,"open":2288,"high":2523,"low":818,"close":748,"change":47,"percent_change":1615,"volume":2524,"transactions":9,"vwap":748},"2025-05-16",59.73,3493100,{"date":2526,"open":2200,"high":2183,"low":2527,"close":2161,"change":2419,"percent_change":1901,"volume":2528,"transactions":9,"vwap":2161},"2025-05-15",57.6,3288200,{"date":2530,"open":2301,"high":2531,"low":17,"close":2200,"change":74,"percent_change":1466,"volume":2532,"transactions":9,"vwap":2200},"2025-05-14",60.029999,1871400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":603,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":603},"2025-05-13",61.23,61.3,59.39,-1.59,-2.59,1670800,{"date":2542,"open":2293,"high":655,"low":1488,"close":657,"change":964,"percent_change":2543,"volume":2544,"transactions":9,"vwap":657},"2025-05-12",4.26,1689700,{"date":2546,"open":1678,"high":2547,"low":1360,"close":2187,"change":431,"percent_change":1702,"volume":2548,"transactions":9,"vwap":2187},"2025-05-09",60.66,1022700,{"date":2550,"open":1360,"high":1382,"low":218,"close":1678,"change":2268,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1678},"2025-05-08",0.84,1466000,{"date":2554,"open":2555,"high":186,"low":1652,"close":676,"change":440,"percent_change":388,"volume":2556,"transactions":9,"vwap":676},"2025-05-07",59.96,1295200,{"date":2558,"open":2559,"high":2560,"low":831,"close":790,"change":2510,"percent_change":2561,"volume":2562,"transactions":9,"vwap":790},"2025-05-06",61.95,62.060001,-3.9,1537000,{"date":2564,"open":1489,"high":2565,"low":2566,"close":2560,"change":849,"percent_change":1939,"volume":2567,"transactions":9,"vwap":2560},"2025-05-05",62.83,61.56,1214400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":736,"percent_change":74,"volume":2574,"transactions":9,"vwap":2573},"2025-05-02",64.26,65.4,60.92,62.029999,2235200,{"date":2576,"open":2577,"high":2578,"low":582,"close":2579,"change":484,"percent_change":2027,"volume":2580,"transactions":9,"vwap":2579},"2025-05-01",63.2,63.62,62.71,1568200,{"date":2582,"open":2583,"high":249,"low":2584,"close":2585,"change":210,"percent_change":1298,"volume":2586,"transactions":9,"vwap":2585},"2025-04-30",63.38,62.8,63.69,1296500,{"date":2588,"open":2589,"high":1463,"low":238,"close":2590,"change":949,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-04-29",62.72,63.28,0.48,1226000,{"date":2594,"open":1435,"high":2595,"low":2596,"close":2597,"change":440,"percent_change":451,"volume":2598,"transactions":9,"vwap":2597},"2025-04-28",63.87,62.19,62.98,1582400,{"date":2600,"open":2601,"high":2602,"low":2566,"close":2603,"change":2497,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-04-25",62.64,63.44,63.3,0.89,750700,{"date":2607,"open":2608,"high":1470,"low":2609,"close":2610,"change":699,"percent_change":2051,"volume":2611,"transactions":9,"vwap":2610},"2025-04-24",61.96,61.45,62.74,924400,{"date":2613,"open":2614,"high":2615,"low":1477,"close":2616,"change":1194,"percent_change":1604,"volume":2617,"transactions":9,"vwap":2616},"2025-04-23",62.16,63.39,61.94,1294200,{"date":180,"open":1444,"high":2619,"low":1383,"close":227,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":227},61.53,1.94,3.26,5179200]