[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONS":3,"homepage-market-summary":30,"stock-historical-IONS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IONS","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},"Ionis Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ionis Pharmaceuticals is the leading developer of antisense technology to discover and develop novel drugs. Its broad clinical and preclinical pipeline targets a wide variety of diseases, with an emphasis on cardiovascular, metabolic, neurological, and rare diseases. Ionis and Biogen brought Spinraza to market in 2016 as a treatment for spinal muscular atrophy, and Biogen launched ALS drug Qalsody in 2023. Ionis brought two additional drugs to market via its cardiovascular-focused subsidiary Akcea, including ATTR amyloidosis drug Tegsedi (2018) and cardiology drug Waylivra (Europe, 2019). Ionis and AstraZeneca launched polyneuropathy drug Wainua in 2024. Ionis marked its first two independent launches in 2025 for Tryngolza (for FCS) and Dawnzera (for HAE).","1,402","Carlsbad, 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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.5,43.75,43.96,42.63,43.54,-0.04,-0.09,2579199.455871,32643,43.4301,86.74,2568948.821657008,2,8908,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},28.79,2426099,885525954.235909,49.48,"2025-04-23",[183,184,193,204,215,226,237,248,258,269,280,291,300,309,320,330,341,352,363,374,384,394,404,415,425,434,444,454,465,476,486,497,508,519,529,540,548,558,567,578,587,598,608,619,630,640,650,661,671,679,690,701,711,722,733,743,751,760,768,776,784,793,801,809,818,826,835,844,853,862,870,879,887,896,904,911,918,925,932,941,948,956,964,971,977,983,988,994,1002,1011,1020,1028,1036,1044,1052,1060,1067,1075,1082,1088,1095,1103,1108,1114,1120,1129,1136,1144,1151,1156,1165,1174,1182,1191,1198,1206,1212,1217,1222,1231,1239,1247,1253,1260,1268,1274,1280,1286,1291,1296,1305,1312,1319,1327,1335,1343,1350,1356,1364,1371,1378,1386,1394,1400,1404,1410,1414,1419,1426,1434,1443,1450,1457,1464,1473,1480,1487,1495,1501,1509,1517,1522,1531,1537,1545,1553,1561,1568,1576,1583,1591,1598,1605,1610,1617,1624,1631,1640,1647,1655,1660,1667,1675,1682,1689,1695,1703,1711,1716,1724,1731,1738,1746,1753,1760,1766,1772,1780,1788,1793,1800,1808,1816,1822,1829,1836,1844,1851,1857,1864,1869,1876,1882,1889,1896,1901,1908,1916,1923,1929,1937,1944,1950,1957,1963,1972,1981,1988,1995,2001,2005,2010,2015,2021,2027,2032,2038,2047,2053,2060,2068,2072,2078,2083,2091,2098,2103,2112,2118,2123,2130,2137,2144,2153,2160,2168,2174,2182,2190,2196,2205,2212,2218,2225,2232,2239,2248,2256,2263,2271,2279,2287,2296,2304,2313,2322,2329,2335,2341,2346,2353,2361,2367,2375,2384,2391,2399,2407,2414,2422,2429,2438,2445,2454,2462,2468,2474,2482,2490,2497,2505,2513,2519,2526,2531,2538,2541,2546,2551,2558,2565,2572,2577,2584,2590,2597,2602,2610,2617,2624,2631,2638,2646,2653,2661,2669,2676,2684,2692,2698,2707,2715,2721,2730,2736,2742,2750,2757,2765,2773,2781,2788,2796,2803,2810,2818,2826,2832,2840,2848,2853,2862,2869,2875,2882,2888,2896,2903,2910,2918,2926,2933,2940,2947,2953],{"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":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",44.17,43.24,-0.46,-1.05,2312084.657503,28480,43.5389,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",44.63,45.95,43.963,44,-0.65,-1.46,2030329.630152,28278,44.4762,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",46.07,46.245,44.6,44.65,-1.24,-2.7,2630197.061193,27071,45.0852,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",45.53,46.46,45.39,45.89,0.32,0.7,3885842.538938,33548,45.8398,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",44.56,46.945,44.06,45.57,1.07,2.4,3742302.200453,37878,45.8377,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",44.245,45.28,43.62,44.5,0.69,1.57,6202420.474158,50330,44.6126,{"date":249,"open":250,"high":208,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",43.77,43.25,43.81,-0.12,-0.27,6448795.865039,40550,43.8988,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",46.23,46.41,43.0065,43.93,-1.82,-3.98,3535786.618454,52560,44.0956,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",44.96,46.13,44.44,45.75,0.85,1.89,4236217.054393,36319,45.5084,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",44.945,45.25,44.2,44.9,0.46,1.04,4521358.136292,36824,44.8413,{"date":292,"open":293,"high":293,"low":294,"close":273,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",46.75,44.27,-2.31,-4.94,7369358.711191,45445,44.6781,{"date":301,"open":302,"high":303,"low":274,"close":293,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",46.68,47.42,1.91,4.26,4079575.072977,47647,46.6062,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",47.38,47.59,44.66,44.84,-2.41,-5.1,7958200.870719,75327,45.6934,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",51.37,46.715,47.25,-4.19,-8.15,6745797.996895,72952,47.8191,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",54.88,55.5,51.31,51.44,-2.77,-5.11,5766927.603718,51433,52.2777,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",55.94,56.16,54.16,54.21,-1.44,-2.59,2183677.498873,25094,54.8323,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",55.75,55.77,54.91,55.65,-0.37,-0.66,3057309.877207,34883,55.3893,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",56.38,56.9569,55.695,56.02,-0.69,-1.22,3037757.393221,42132,56.097,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",52.15,57.4292,56.71,-1.38,-2.38,9175745.335939,79800,55.5537,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":21,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",58.36,58.96,57.78,58.09,-0.07,2671092.162425,29979,57.3564,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",60.42,57.47,58.13,-3.2,-5.22,4347908.641127,45050,58.2561,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",60.25,61.77,59.775,61.33,1.45,2.42,1813325.374651,26216,60.9773,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":87,"volume":422,"transactions":423,"vwap":424},"2026-09-01",60.37,60.99,59.78,59.88,-0.48,1872594.899978,22220,60.1267,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":369,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",61.065,59.7,60.36,-1.13,2017173.78202,24311,60.2847,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":379,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",60.62,61.69,60.35,61.05,-2.21,1850852.60464,23386,60.9597,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",63.48,62.34,62.43,-0.93,-1.47,1625581.426646,24539,62.6557,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",63.5,63.55,62.44,63.36,-0.21,-0.33,2152847.631551,24975,63.1886,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",62.53,64.19,62.19,63.57,1.53,2.47,2435239.635495,32559,63.5794,{"date":477,"open":478,"high":479,"low":428,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",60.535,62.07,62.04,2.3,3.85,2207101.200662,31524,61.3872,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",59.64,60.915,59.0601,59.74,0.98,1.67,2723906.218367,34983,59.9992,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",60.025,60.41,58.6,58.76,-2.04,-3.36,2122585.811323,33647,59.0868,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",60.11,61.355,59.61,60.8,1.18,1.98,3134449.601713,37676,60.7267,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":126,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",58.405,60.19,58.0237,59.62,1.69,3187377.150078,31457,59.4207,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",57.11,58.74,56.41,58.63,1.39,2.43,1998428.853689,29973,58.2365,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":73,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",55.16,57.24,2.45,1336036.308028,21356,56.5492,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":359,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",56.5,56.81,55.56,55.87,-1.17,1109042.698851,19872,55.8827,{"date":559,"open":560,"high":561,"low":356,"close":562,"change":563,"percent_change":28,"volume":564,"transactions":565,"vwap":566},"2026-08-12",55.01,57.065,56.53,1.11,1961448.153662,24292,56.4634,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",56.79,57.1598,55.37,55.42,-1.52,-2.67,2364263.682307,34632,55.895,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":157,"volume":584,"transactions":585,"vwap":586},"2026-08-10",56.1,57.655,56.94,0.38,2175464.851207,26081,57.0072,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",54.73,56.6,54.4,56.56,2.07,3.8,1817406.473158,25066,55.9526,{"date":599,"open":600,"high":572,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",54.59,54.015,54.49,0.3,0.55,2579851.455242,31038,54.5326,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",55.17,55.36,53.58,54.19,-0.88,-1.6,2087412.878024,28780,54.2437,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",54.85,55.22,53.8714,55.07,0.58,1.06,2503452.027301,32403,54.8841,{"date":631,"open":632,"high":633,"low":634,"close":602,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",52.66,54.54,52.165,2.72,5.25,3202990.30536,36610,53.8927,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",53.325,51.28,51.77,-1.51,-2.83,2552389.545111,35414,51.7228,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",53.92,54.04,52.65,53.28,-0.76,-1.41,2871528.782522,35884,53.2359,{"date":662,"open":663,"high":664,"low":665,"close":653,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",55.085,55.355,53.5,-1.26,-2.28,3126953.655094,39755,54.4442,{"date":672,"open":592,"high":592,"low":673,"close":674,"change":359,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",54,55.3,-1.18,2802578.403704,34546,55.0937,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",56.925,57.09,55.79,55.96,-0.59,-1.04,2549742.76471,29484,56.2865,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",56.32,57.36,56.185,56.55,0.68,1.22,3094625.267301,35007,56.7056,{"date":702,"open":703,"high":704,"low":705,"close":553,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",53.71,57.48,53.35,1.86,3.44,3831188.564938,45122,56.2052,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",51.155,54.06,50.005,54.01,0.62,1.16,8748267.130631,66478,52.6286,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",52.75,54.13,52.26,53.39,0.44,0.83,3074070.611217,32002,53.409,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":347,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",54.47,54.795,52.82,52.95,-2.65,2167064.62999,27129,53.3835,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":421,"volume":750,"transactions":9,"vwap":748},"2026-07-17",54.099998,54.69,53.76,54.39,-0.26,2571400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",53.95,55.98,53.38,54.65,-0.08,-0.15,3805300,{"date":761,"open":762,"high":763,"low":764,"close":589,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":589},"2026-07-15",54.48,54.89,53.51,-0.2,-0.36,3577100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":264,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-14",55.8,56.46,54.53,54.93,-3.21,4700000,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",57.91,56.11,56.75,-1.5,-2.58,5097900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",64.27,64.44,58.2,58.25,-6.02,-9.37,11444100,{"date":794,"open":795,"high":796,"low":797,"close":786,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":786},"2026-07-09",67.78,70.35,64.099998,-20.19,-23.9,20447600,{"date":802,"open":803,"high":26,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",85.56,83.92,84.46,-1.87,-2.17,2280800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",84.42,86.67,82.95,86.33,3.15,3.79,2646700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":525,"volume":825,"transactions":9,"vwap":823},"2026-07-06",82.11,84.010002,81.19,83.18,1.38,1847400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",79.53,81.99,79.11,81.8,2.61,3.3,2301700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",79.13,79.48,77.95,79.19,-0.1,-0.13,1442400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",81.17,81.24,79.21,79.29,-1.4,-1.74,2380300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",81,82.53,79.95,80.69,-0.49,-0.6,2806600,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",78.8,82.63,81.18,2.84,3.63,3828200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",76.69,79.55,76.25,78.34,1.82,2.38,2583200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":222,"volume":886,"transactions":9,"vwap":884},"2026-06-24",76.4,79,76.040001,76.52,0.53,2485700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",75.89,77.31,75.77,75.99,0.1,0.13,1405400,{"date":897,"open":898,"high":899,"low":900,"close":889,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":889},"2026-06-22",74.85,76.56,74.12,1.77,2.39,1956100,{"date":905,"open":906,"high":907,"low":908,"close":900,"change":909,"percent_change":749,"volume":910,"transactions":9,"vwap":900},"2026-06-18",75,75.66,73.5,-0.19,2984400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":697,"percent_change":493,"volume":917,"transactions":9,"vwap":916},"2026-06-17",73.089996,75.12,72.55,74.31,1788200,{"date":919,"open":920,"high":921,"low":922,"close":913,"change":923,"percent_change":675,"volume":924,"transactions":9,"vwap":913},"2026-06-16",73.93,73.96,72.3,-0.87,1801400,{"date":926,"open":927,"high":928,"low":929,"close":921,"change":696,"percent_change":930,"volume":931,"transactions":9,"vwap":921},"2026-06-15",73.49,74.27,72.88,0.93,1506300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",73.82,74.35,72.57,73.28,-0.54,-0.73,1964900,{"date":942,"open":943,"high":944,"low":945,"close":934,"change":946,"percent_change":696,"volume":947,"transactions":9,"vwap":934},"2026-06-11",73.34,74.48,72.76,0.5,2234400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":666,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-10",74.43,75.85,72.83,73.32,-1.69,1595700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":287,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-09",74.77,75.79,73.53,74.58,1.41,1568700,{"date":965,"open":966,"high":950,"low":967,"close":968,"change":969,"percent_change":666,"volume":970,"transactions":9,"vwap":968},"2026-06-08",74.33,73.14,73.54,-0.94,1620700,{"date":972,"open":973,"high":974,"low":975,"close":944,"change":199,"percent_change":923,"volume":976,"transactions":9,"vwap":944},"2026-06-05",75.24,75.96,73.81,1982000,{"date":978,"open":979,"high":980,"low":934,"close":981,"change":136,"percent_change":901,"volume":982,"transactions":9,"vwap":981},"2026-06-04",74.010002,75.88,75.13,1240800,{"date":984,"open":985,"high":900,"low":986,"close":934,"change":275,"percent_change":718,"volume":987,"transactions":9,"vwap":934},"2026-06-03",72.68,72.019997,1303900,{"date":989,"open":898,"high":990,"low":991,"close":992,"change":315,"percent_change":399,"volume":993,"transactions":9,"vwap":992},"2026-06-02",75.23,72.56,72.97,2086200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":200,"volume":1001,"transactions":9,"vwap":999},"2026-06-01",75.67,76.19,74.7,75.38,-1.12,1467700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",77.54,78.099998,76.39,76.5,-0.83,-1.07,1675600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",76.58,78,75.34,77.33,0.84,1.1,1603000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":604,"volume":1027,"transactions":9,"vwap":1025},"2026-05-27",76.24,77.4,76.23,76.49,0.42,1341300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":157,"volume":1035,"transactions":9,"vwap":1033},"2026-05-26",76,76.74,74.73,76.07,0.51,1279200,{"date":1037,"open":1038,"high":1039,"low":906,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",75.71,76.8,75.56,-0.22,-0.29,1579200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":111,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-21",74.76,76.48,74.21,75.78,0.96,2295200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":697,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-20",74.67,75.69,73.97,75.059998,1.65,2005300,{"date":1061,"open":945,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":876,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",74.15,72,73.84,1.32,1519500,{"date":1068,"open":961,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",74.79,71.93,72.52,-1.71,-2.3,2211500,{"date":1076,"open":889,"high":1077,"low":953,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",75.93,74.23,-1.45,-1.92,2119200,{"date":1083,"open":882,"high":840,"low":1084,"close":1085,"change":1080,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-14",75.31,75.68,-2.47,1798300,{"date":1089,"open":996,"high":1090,"low":1091,"close":1092,"change":901,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-13",78.029999,75.080002,77.6,2.33,1360300,{"date":1096,"open":1097,"high":1098,"low":999,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-12",76.029999,77.13,75.83,0.45,0.6,1408900,{"date":1104,"open":1097,"high":1105,"low":898,"close":999,"change":461,"percent_change":1106,"volume":1107,"transactions":9,"vwap":999},"2026-05-11",77.010002,-0.44,1533700,{"date":1109,"open":1110,"high":1023,"low":973,"close":1038,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1038},"2026-05-08",76.45,-0.31,-0.41,1656200,{"date":1115,"open":899,"high":899,"low":1116,"close":1117,"change":1008,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",74.87,76.019997,-1.08,1885700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-06",75.62,77.42,75.29,76.85,1.6,2.13,1799900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":765,"percent_change":254,"volume":1135,"transactions":9,"vwap":1134},"2026-05-05",75.84,76.96,74.82,75.25,850200,{"date":1137,"open":1138,"high":1030,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",75.28,74.47,75.45,0.17,0.23,1689400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1138,"change":1149,"percent_change":222,"volume":1150,"transactions":9,"vwap":1138},"2026-05-01",74.86,76.17,72.94,0.52,1821500,{"date":1152,"open":1153,"high":1154,"low":975,"close":1046,"change":390,"percent_change":22,"volume":1155,"transactions":9,"vwap":1046},"2026-04-30",74.91,77.76,2430300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",72.059998,74.96,71.3,74.83,3.05,4.25,3675200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-28",72.71,73.099998,71.18,71.78,-0.45,-0.62,2396300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":686,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-27",74.040001,75.099998,72.21,72.23,-1.42,2311600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-24",74.089996,74.51,72.33,73.27,-0.82,-1.11,1817400,{"date":1192,"open":1159,"high":1193,"low":1194,"close":1184,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1184},"2026-04-23",76.059998,73.23,-0.74,-0.99,1377400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1161,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1161},"2026-04-22",75.22,75.44,74,0.05,0.07,2024000,{"date":1207,"open":1208,"high":974,"low":1209,"close":1210,"change":22,"percent_change":253,"volume":1211,"transactions":9,"vwap":1210},"2026-04-21",75.87,73.8,74.78,1818800,{"date":1213,"open":1214,"high":1122,"low":961,"close":1116,"change":1215,"percent_change":1189,"volume":1216,"transactions":9,"vwap":1116},"2026-04-20",75.5,-0.84,1106800,{"date":1218,"open":907,"high":1219,"low":1220,"close":1038,"change":1100,"percent_change":1101,"volume":1221,"transactions":9,"vwap":1038},"2026-04-17",76.33,74.95,1719400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",76.42,76.53,73.91,75.26,-1.56,-2.03,1873900,{"date":1232,"open":1233,"high":1234,"low":891,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-15",77.099998,77.18,76.82,0.06,0.08,1288400,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-14",74.88,77.38,76.76,1.81,2.41,1595300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1220,"change":1041,"percent_change":1042,"volume":1252,"transactions":9,"vwap":1220},"2026-04-13",75.17,77.17,74.56,1650900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1249,"change":666,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1249},"2026-04-10",77.019997,77.15,74.53,-1.65,1581600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":410,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-09",74.98,76.97,74.62,76.43,1.93,1201000,{"date":1269,"open":1033,"high":1047,"low":1270,"close":1262,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1262},"2026-04-08",74.3,1.09,1.48,1266700,{"date":1275,"open":1276,"high":928,"low":1277,"close":1278,"change":1106,"percent_change":685,"volume":1279,"transactions":9,"vwap":1278},"2026-04-07",74.050003,72.42,73.89,1118300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":966,"change":188,"percent_change":1172,"volume":1285,"transactions":9,"vwap":966},"2026-04-06",74.54,75.48,73.56,1440900,{"date":1287,"open":1288,"high":981,"low":1289,"close":1069,"change":141,"percent_change":1171,"volume":1290,"transactions":9,"vwap":1069},"2026-04-02",73.74,73.35,1791600,{"date":1292,"open":1293,"high":1047,"low":1069,"close":981,"change":1294,"percent_change":1203,"volume":1295,"transactions":9,"vwap":981},"2026-04-01",75.7,0.04,1665000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-31",73.64,75.92,73.45,75.089996,2.57,3.54,1852300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1071,"change":1310,"percent_change":1034,"volume":1311,"transactions":9,"vwap":1071},"2026-03-30",73.12,73.21,71.48,0.37,2045500,{"date":1313,"open":1202,"high":1276,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-27",71.87,72.15,-2.09,-2.82,1948400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":81,"volume":1326,"transactions":9,"vwap":1324},"2026-03-26",72.25,75.63,70.5,74.24,1.54,3884000,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-25",70.68,73.61,72.7,3.02,4.33,2994300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1189,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-24",70.27,70.64,68.9,69.68,-1.57,1844400,{"date":1344,"open":1321,"high":1345,"low":1346,"close":1347,"change":765,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-23",73.15,70.67,70.79,-0.28,2198127,{"date":1351,"open":1352,"high":1353,"low":1323,"close":1354,"change":461,"percent_change":188,"volume":1355,"transactions":9,"vwap":1354},"2026-03-20",71.51,72.59,70.99,2920600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":859,"volume":1363,"transactions":9,"vwap":1361},"2026-03-19",71.4,71.94,70.51,71.32,-0.35,2247900,{"date":1365,"open":1366,"high":922,"low":1367,"close":1368,"change":359,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-18",71.84,70.92,71.67,-0.91,2180300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1186,"change":1376,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1186},"2026-03-17",72.35,73.3,71.92,-0.01,1985000,{"date":1379,"open":1380,"high":929,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-16",71.58,71.29,72.34,1.15,1.62,3231500,{"date":1387,"open":1308,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-13",74.16,70.42,71.19,-1.15,-1.59,1972100,{"date":1395,"open":1270,"high":1270,"low":1396,"close":1382,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1382},"2026-03-12",72.010002,-2.45,-3.28,2461800,{"date":1401,"open":1402,"high":1030,"low":1282,"close":1069,"change":923,"percent_change":1391,"volume":1403,"transactions":9,"vwap":1069},"2026-03-11",75.15,1895400,{"date":1405,"open":1406,"high":1407,"low":1185,"close":907,"change":603,"percent_change":1408,"volume":1409,"transactions":9,"vwap":907},"2026-03-10",75.36,77.029999,0.4,2785700,{"date":1411,"open":908,"high":1322,"low":1300,"close":1406,"change":1065,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1406},"2026-03-09",1.78,3215200,{"date":1415,"open":1056,"high":1416,"low":1345,"close":1176,"change":1000,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1176},"2026-03-06",75.16,-1.49,1904100,{"date":1420,"open":1421,"high":1422,"low":928,"close":1416,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1416},"2026-03-05",78.16,79.040001,-4.29,-5.4,2969700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":174,"volume":1433,"transactions":9,"vwap":1431},"2026-03-04",79.16,80.07,77.67,79.45,0.79,2503100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-03",80.42,81.4,78.5,78.66,-3.3,-4.03,2045100,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":174,"volume":1449,"transactions":9,"vwap":1447},"2026-03-02",79.27,82.75,81.96,0.81,3098400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":604,"percent_change":696,"volume":1456,"transactions":9,"vwap":1455},"2026-02-27",80.59,82.099998,80.059998,81.15,2773700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":461,"percent_change":1112,"volume":1463,"transactions":9,"vwap":1462},"2026-02-26",80.32,82.44,78.92,80.6,3330000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-25",81.75,85.12,80.47,80.93,-4.52,-5.29,3188700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":275,"percent_change":174,"volume":1479,"transactions":9,"vwap":1478},"2026-02-24",84.66,85.47,83.45,85.45,2384800,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":410,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-23",82.71,84.96,84.6,1.74,1724200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-20",82.85,83.63,81.64,83.15,0,2832500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1492,"change":930,"percent_change":1500,"volume":1205,"transactions":9,"vwap":1492},"2026-02-19",81.5,83.34,80.39,1.13,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":626,"volume":1508,"transactions":9,"vwap":1506},"2026-02-18",81.26,83.059998,80.98,82.22,0.86,1949800,{"date":1510,"open":1511,"high":856,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-17",80.3,80.23,81.36,0.76,0.94,1889500,{"date":1518,"open":866,"high":1519,"low":1520,"close":1462,"change":675,"percent_change":347,"volume":1521,"transactions":9,"vwap":1462},"2026-02-13",82.56,79.78,1931200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-12",84.2,84.91,81.2,81.78,-2.57,-3.05,1734700,{"date":1532,"open":1533,"high":1483,"low":1534,"close":1535,"change":1236,"percent_change":1204,"volume":1536,"transactions":9,"vwap":1535},"2026-02-11",84.19,82,84.35,1104200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":685,"volume":1544,"transactions":9,"vwap":1542},"2026-02-10",84.49,84.81,83.57,84.29,-0.5,1382700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1072,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-09",86.13,86.49,84.61,84.79,-1.98,1738100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1332,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-06",84.85,86.59,84.18,86.5,3.62,1996500,{"date":1562,"open":1563,"high":26,"low":1564,"close":1565,"change":645,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-05",84.51,82.89,83.48,-1.78,2677700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1408,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-04",85.72,85.95,82.55,84.99,0.47,3009900,{"date":1577,"open":1578,"high":1478,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-03",83,84.59,1.52,1.83,1461100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1408,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-02",82.54,83.35,81.9,83.07,0.48,1788900,{"date":1592,"open":1565,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":347,"volume":1597,"transactions":9,"vwap":1595},"2026-01-30",83.7,82.21,82.67,-1.21,2518400,{"date":1599,"open":1600,"high":1601,"low":1587,"close":1602,"change":1603,"percent_change":902,"volume":1604,"transactions":9,"vwap":1602},"2026-01-29",82.38,84.3,83.88,1.96,1646700,{"date":1606,"open":1607,"high":865,"low":1608,"close":1607,"change":1041,"percent_change":254,"volume":1609,"transactions":9,"vwap":1607},"2026-01-28",81.92,81.63,1732400,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":962,"volume":1616,"transactions":9,"vwap":1614},"2026-01-27",81.010002,82.52,82.14,1.14,2338600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":855,"change":1622,"percent_change":162,"volume":1623,"transactions":9,"vwap":855},"2026-01-26",79.49,81.28,79.24,0.71,1700600,{"date":1625,"open":1626,"high":1627,"low":830,"close":1628,"change":781,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-23",81.71,82.2,80.29,-1.83,2128900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-22",79.62,82.19,78.89,81.79,2.35,2.96,3695400,{"date":1641,"open":1642,"high":1643,"low":1105,"close":1644,"change":304,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-21",77.089996,79.54,79.44,2.46,3298700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":244,"volume":1654,"transactions":9,"vwap":1652},"2026-01-20",75.029999,77.99,74.2,77.53,1.2,4894300,{"date":1656,"open":1256,"high":1014,"low":1657,"close":1219,"change":614,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1219},"2026-01-16",74.49,-1.14,3000600,{"date":1661,"open":1662,"high":1663,"low":1256,"close":1664,"change":1665,"percent_change":1666,"volume":1102,"transactions":9,"vwap":1664},"2026-01-15",79.25,79.75,77.21,-1.66,-2.1,{"date":1668,"open":1422,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-14",79.57,77.69,78.87,-0.61,-0.77,2121500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":838,"change":1680,"percent_change":574,"volume":1681,"transactions":9,"vwap":838},"2026-01-13",82.24,82.57,78.61,-2.18,1885200,{"date":1683,"open":1684,"high":1594,"low":1685,"close":1686,"change":1687,"percent_change":525,"volume":1688,"transactions":9,"vwap":1686},"2026-01-12",80.5,78.88,81.66,1.36,1570500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1511,"change":210,"percent_change":573,"volume":1694,"transactions":9,"vwap":1511},"2026-01-09",82.17,83.23,79.3,2668600,{"date":1696,"open":1697,"high":1698,"low":857,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-08",83.17,83.79,81.54,-1.63,-1.96,2051500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1697,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1697},"2026-01-07",82.5,86.15,82.4,1.68,2.06,3889400,{"date":1712,"open":1635,"high":1699,"low":1014,"close":1713,"change":1638,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-06",81.49,3.77,2651700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1658,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-05",79.18,79.42,76.080002,78.53,-1.43,1448700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":101,"percent_change":1622,"volume":1730,"transactions":9,"vwap":1729},"2026-01-02",79.88,80.21,78.019997,79.67,1400400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":830,"change":1736,"percent_change":53,"volume":1737,"transactions":9,"vwap":830},"2025-12-31",78.78,79.84,78.63,0.14,1096900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":666,"volume":1745,"transactions":9,"vwap":1743},"2025-12-30",79.5,79.99,78.52,78.97,-1.01,1146100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1203,"percent_change":1236,"volume":1752,"transactions":9,"vwap":1751},"2025-12-29",79.73,80.040001,78.74,79.98,1077900,{"date":1754,"open":1755,"high":1436,"low":1718,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-26",80.15,79.93,-0.72,-0.89,725300,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":221,"percent_change":1408,"volume":1765,"transactions":9,"vwap":1764},"2025-12-24",80.33,81.019997,80.65,480200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1762,"change":1744,"percent_change":210,"volume":1771,"transactions":9,"vwap":1762},"2025-12-23",80.61,81.84,79.63,1229900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":901,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-22",79.26,82.089996,79.089996,81.34,2.22,2257800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1669,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1669},"2025-12-19",77.8,79.83,77.63,1.94,2.5,3557500,{"date":1789,"open":1790,"high":1421,"low":1791,"close":1784,"change":604,"percent_change":1622,"volume":1792,"transactions":9,"vwap":1784},"2025-12-18",77.39,76.7,1765600,{"date":1794,"open":1795,"high":1619,"low":1796,"close":1797,"change":1798,"percent_change":1258,"volume":1799,"transactions":9,"vwap":1797},"2025-12-17",78.77,77.07,77.080002,-1.29,2145800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":851,"volume":1807,"transactions":9,"vwap":1805},"2025-12-16",79.41,79.56,77.16,78.37,-1.39,1959700,{"date":1809,"open":1810,"high":855,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-15",80.35,79.31,79.76,-1.06,-1.31,1977600,{"date":1817,"open":840,"high":1818,"low":1819,"close":1820,"change":1708,"percent_change":81,"volume":1821,"transactions":9,"vwap":1820},"2025-12-12",80.92,78.51,80.82,1468900,{"date":1823,"open":1735,"high":1824,"low":1825,"close":1826,"change":1034,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-11",79.86,78.050003,79.14,0.65,2052200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1735,"change":1834,"percent_change":1042,"volume":1835,"transactions":9,"vwap":1735},"2025-12-10",79.38,79.71,77.79,-0.23,2659300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":739,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-09",80.55,81.23,78.32,78.86,-3.25,1866200,{"date":1845,"open":1846,"high":1847,"low":866,"close":1848,"change":1849,"percent_change":460,"volume":1850,"transactions":9,"vwap":1848},"2025-12-08",82.12,82.86,81.51,-0.17,1553600,{"date":1852,"open":1634,"high":1460,"low":1853,"close":1854,"change":842,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-05",80.64,81.68,-0.16,1715000,{"date":1858,"open":1587,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":21,"volume":1863,"transactions":9,"vwap":1861},"2025-12-04",83.61,81.45,81.81,-0.03,2317800,{"date":1865,"open":1866,"high":1867,"low":1505,"close":1769,"change":885,"percent_change":1827,"volume":1868,"transactions":9,"vwap":1769},"2025-12-03",81.7,83.089996,2531200,{"date":1870,"open":1600,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1008,"volume":1875,"transactions":9,"vwap":1873},"2025-12-02",82.69,80,81.31,-0.68,2454600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":829,"change":1195,"percent_change":1758,"volume":1881,"transactions":9,"vwap":829},"2025-12-01",82.029999,82.27,80.11,1865400,{"date":1883,"open":1884,"high":813,"low":1885,"close":1886,"change":1887,"percent_change":1294,"volume":1888,"transactions":9,"vwap":1886},"2025-11-28",82.59,81.67,82.73,0.03,852900,{"date":1890,"open":1455,"high":1891,"low":1892,"close":1893,"change":901,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-26",82.91,80.75,82.7,2.19,2955400,{"date":1897,"open":1742,"high":1526,"low":1898,"close":1469,"change":1245,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1469},"2025-11-25",78.33,3.07,2543000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1742,"change":536,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1742},"2025-11-24",76.34,78.79,76.16,3.19,3217000,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-21",73,76.31,76.089996,2.97,4.06,2075900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1307,"change":614,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1307},"2025-11-20",74.17,75.4,72.5,-1.19,3208800,{"date":1924,"open":1925,"high":906,"low":1926,"close":1202,"change":1543,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1202},"2025-11-19",74.55,71.83,-0.67,3620800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":525,"volume":1936,"transactions":9,"vwap":1934},"2025-11-18",72.81,74.52,71.99,74.5,1.24,2056700,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":902,"volume":1943,"transactions":9,"vwap":1941},"2025-11-17",70.7,74.42,73.26,1.71,3504600,{"date":1945,"open":1946,"high":1947,"low":1339,"close":1948,"change":1942,"percent_change":544,"volume":1949,"transactions":9,"vwap":1948},"2025-11-14",69.66,72.54,71.55,3372300,{"date":1951,"open":991,"high":1952,"low":1953,"close":1954,"change":646,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-13",73.050003,68.22,69.84,-3.89,11502700,{"date":1958,"open":1390,"high":1934,"low":1959,"close":1960,"change":1961,"percent_change":603,"volume":1962,"transactions":9,"vwap":1960},"2025-11-12",70.4,72.67,0.22,5067900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-11",69.32,72.79,68.55,72.45,2.91,4.18,2268600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-10",70.050003,71.49,66.66,69.54,-4.01,-5.45,4399700,{"date":1982,"open":1983,"high":906,"low":1984,"close":1985,"change":1986,"percent_change":1195,"volume":1987,"transactions":9,"vwap":1985},"2025-11-07",73.58,72.36,73.55,-0.55,2332300,{"date":1989,"open":961,"high":1990,"low":1226,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-06",76.78,74.099998,-0.58,-0.78,2424200,{"date":1996,"open":1997,"high":1091,"low":1309,"close":1998,"change":1999,"percent_change":472,"volume":2000,"transactions":9,"vwap":1998},"2025-11-05",72.14,74.68,1.8,2259100,{"date":2002,"open":2003,"high":1048,"low":2003,"close":929,"change":1673,"percent_change":189,"volume":2004,"transactions":9,"vwap":929},"2025-11-04",72.4,1726300,{"date":2006,"open":958,"high":1134,"low":2007,"close":2008,"change":199,"percent_change":923,"volume":2009,"transactions":9,"vwap":2008},"2025-11-03",71.95,73.65,2576000,{"date":2011,"open":1934,"high":2012,"low":2013,"close":1270,"change":894,"percent_change":53,"volume":2014,"transactions":9,"vwap":1270},"2025-10-31",75.49,74.019997,2395600,{"date":2016,"open":2017,"high":998,"low":2018,"close":1918,"change":2019,"percent_change":1906,"volume":2020,"transactions":9,"vwap":1918},"2025-10-30",71.91,71.66,2.29,2177600,{"date":2022,"open":2023,"high":1276,"low":2024,"close":2025,"change":954,"percent_change":1073,"volume":2026,"transactions":9,"vwap":2025},"2025-10-29",72.37,71.14,71.88,2164200,{"date":2028,"open":2029,"high":1176,"low":1920,"close":2030,"change":625,"percent_change":1432,"volume":2031,"transactions":9,"vwap":2030},"2025-10-28",72.99,73.57,2559600,{"date":2033,"open":2034,"high":1187,"low":2035,"close":2029,"change":1127,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2029},"2025-10-27",72.029999,71.46,3.01,1842500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-24",72.39,72.44,70.22,70.86,-0.64,-0.9,1990300,{"date":2048,"open":2049,"high":2041,"low":2050,"close":2051,"change":1493,"percent_change":1493,"volume":2052,"transactions":9,"vwap":2051},"2025-10-23",71.69,71.050003,71.5,1605800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2051,"change":2058,"percent_change":765,"volume":2059,"transactions":9,"vwap":2051},"2025-10-22",71.23,71.98,70.6,-0.14,1508400,{"date":2061,"open":1148,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-21",73.2,70.47,71.64,-1.91,-2.6,2529900,{"date":2069,"open":1985,"high":2070,"low":922,"close":1985,"change":286,"percent_change":121,"volume":2071,"transactions":9,"vwap":1985},"2025-10-20",73.69,1395600,{"date":2073,"open":2074,"high":2013,"low":2075,"close":913,"change":2076,"percent_change":1887,"volume":2077,"transactions":9,"vwap":913},"2025-10-17",72.96,72.32,0.02,1310800,{"date":2079,"open":1307,"high":1940,"low":2080,"close":2081,"change":696,"percent_change":1515,"volume":2082,"transactions":9,"vwap":2081},"2025-10-16",72.07,73.07,1739500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2040,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2040},"2025-10-15",71.42,73.92,71.24,1.02,1.43,3234200,{"date":2092,"open":2093,"high":1315,"low":2094,"close":2095,"change":2096,"percent_change":1018,"volume":2097,"transactions":9,"vwap":2095},"2025-10-14",70.59,70.080002,71.37,0.78,1264800,{"date":2099,"open":2100,"high":2051,"low":1954,"close":2093,"change":717,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2093},"2025-10-13",70.16,0.89,2624000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-10",70,70.49,69.4,69.97,-0.3,-0.43,1697200,{"date":2113,"open":2114,"high":2115,"low":1340,"close":1337,"change":2116,"percent_change":728,"volume":2117,"transactions":9,"vwap":1337},"2025-10-09",70.21,70.89,0.31,1958900,{"date":2119,"open":2106,"high":1314,"low":2120,"close":2121,"change":2088,"percent_change":1272,"volume":2122,"transactions":9,"vwap":2121},"2025-10-08",69.6,69.96,3102600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":757,"percent_change":253,"volume":2129,"transactions":9,"vwap":2128},"2025-10-07",69,69.77,67.95,68.94,1903600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":842,"percent_change":909,"volume":2136,"transactions":9,"vwap":2135},"2025-10-06",69.15,70.14,68.85,69.019997,1824000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2132,"change":2142,"percent_change":1018,"volume":2143,"transactions":9,"vwap":2132},"2025-10-03",68.33,69.25,67.64,0.75,2579800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-02",66.21,68.41,65.97,68.4,2.6,3.95,2999300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":583,"percent_change":625,"volume":2159,"transactions":9,"vwap":2158},"2025-10-01",65.35,66.25,64.93,65.8,2222100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":515,"volume":2167,"transactions":9,"vwap":2165},"2025-09-30",63.9,65.55,63.66,65.42,1.27,2140300,{"date":2169,"open":2170,"high":2171,"low":459,"close":2172,"change":1236,"percent_change":131,"volume":2173,"transactions":9,"vwap":2172},"2025-09-29",63.76,64.7,64.15,1454500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1412,"volume":2181,"transactions":9,"vwap":2179},"2025-09-26",64.029999,64.49,63.049999,64.089996,1.12,1522300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":573,"volume":2189,"transactions":9,"vwap":2187},"2025-09-25",63.47,64.07,62.72,62.97,-0.97,2314500,{"date":2191,"open":2192,"high":2193,"low":469,"close":2194,"change":73,"percent_change":1894,"volume":2195,"transactions":9,"vwap":2194},"2025-09-24",62.65,63.99,63.94,1592500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-23",61.51,63.13,61.029999,62.57,1.21,1.97,2066200,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":116,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-22",63.18,61.049999,61.36,0.57,2682800,{"date":2213,"open":2214,"high":2215,"low":500,"close":2216,"change":939,"percent_change":675,"volume":2217,"transactions":9,"vwap":2216},"2025-09-19",61.91,62,61.0099983,3305100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2210,"percent_change":930,"volume":2224,"transactions":9,"vwap":2223},"2025-09-18",62.15,62.52,61.21,61.74,1644700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":758,"percent_change":88,"volume":2231,"transactions":9,"vwap":2230},"2025-09-17",61.44,62.099998,60.86,61.17,1636400,{"date":2233,"open":2200,"high":2234,"low":2235,"close":2236,"change":1961,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-16",61.54,60.67,61.32,0.36,1787600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-15",62.94,63.42,60.64,61.099998,-2.06,-3.26,2151200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":614,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-12",63.85,64.61,63.07,63.16,-1.37,1471400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1294,"percent_change":1236,"volume":2262,"transactions":9,"vwap":2261},"2025-09-11",63.65,64.21,62.79,64.040001,1816700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1172,"volume":2270,"transactions":9,"vwap":2268},"2025-09-10",64.3,64.72,62.84,64,-0.4,2258100,{"date":2272,"open":2273,"high":2274,"low":418,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-09",61.15,64.71,64.4,3.4,5.57,4303700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1834,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-08",61.2,61.26,59.36,61,-0.38,2774500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-05",59.43,62.0099983,59.22,61.23,1.88,3.17,3197700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1658,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-04",59.34,60.75,58.85,59.35,-1.88,3906300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-03",58.98,62.080002,58.56,60.49,3,5.22,10338200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-02",49.14,57.92,49.13,57.49,14.85,34.83,16461700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2076,"percent_change":1203,"volume":2328,"transactions":9,"vwap":2327},"2025-08-29",42.5,42.75,42.13,42.64,1152700,{"date":2330,"open":2325,"high":2331,"low":2332,"close":2333,"change":842,"percent_change":2109,"volume":2334,"transactions":9,"vwap":2333},"2025-08-28",43.35,42.6,42.62,1097700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2325,"change":625,"percent_change":824,"volume":2340,"transactions":9,"vwap":2325},"2025-08-27",42.17,43.09,41.95,1949900,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2337,"change":116,"percent_change":1017,"volume":2345,"transactions":9,"vwap":2337},"2025-08-26",41.71,42.57,2596500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":923,"percent_change":503,"volume":2352,"transactions":9,"vwap":2351},"2025-08-25",42.82,43.060001,41.79,41.82,1572000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1986,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-22",43.68,43.72,42.09,42.69,-1.27,1859900,{"date":2362,"open":2332,"high":2363,"low":2364,"close":187,"change":2365,"percent_change":174,"volume":2366,"transactions":9,"vwap":187},"2025-08-21",44.99,42.47,0.43,1876600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2096,"volume":2374,"transactions":9,"vwap":2372},"2025-08-20",42.45,43.26,41.96,42.81,0.33,2286000,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-19",43.49,43.9,42.27,42.48,-0.95,-2.19,2003800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1362,"percent_change":87,"volume":2390,"transactions":9,"vwap":2389},"2025-08-18",43.99,44.29,43.41,43.43,1500800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":930,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-15",42.86,43.82,42.8,43.78,2.17,1602700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1992,"volume":2406,"transactions":9,"vwap":2404},"2025-08-14",43,43.4,42.44,42.85,-0.25,1582300,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":525,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-13",41.54,43.22,43.099998,4.08,3020900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2210,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-12",40.87,41.42,40.37,41.41,1.4,1488500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":87,"percent_change":1080,"volume":2428,"transactions":9,"vwap":2427},"2025-08-11",41.51,41.93,40.79,40.84,1799800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-08",40.89,41.76,40.86,41.64,0.59,1.44,1739200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2237,"percent_change":162,"volume":2444,"transactions":9,"vwap":2443},"2025-08-07",40.34,41.13,40.029999,41.049999,2741700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-06",42.65,42.87,40.66,40.69,-2.36,-5.48,2469800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2269,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-05",43.15,43.52,42.51,43.049999,-0.92,2818400,{"date":2463,"open":2456,"high":2464,"low":2465,"close":2466,"change":1026,"percent_change":492,"volume":2467,"transactions":9,"vwap":2466},"2025-08-04",43.74,42.26,43.45,2311200,{"date":2469,"open":2447,"high":2402,"low":2470,"close":2471,"change":1203,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-01",42.28,43.029999,0.12,2327900,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2045,"volume":2481,"transactions":9,"vwap":2479},"2025-07-31",44.37,44.98,42.33,42.98,-0.39,3544000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":276,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-30",44.97,45.66,42.95,43.37,4.56,4183400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2116,"percent_change":2142,"volume":2496,"transactions":9,"vwap":2495},"2025-07-29",41.59,41.65,40.81,41.48,1503900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1118,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-07-28",42.43,42.49,41.15,41.17,-2.56,1640700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":893,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-25",42.34,42.55,41.6,42.25,0.24,887900,{"date":2514,"open":2515,"high":2372,"low":2516,"close":2517,"change":1834,"percent_change":938,"volume":2518,"transactions":9,"vwap":2517},"2025-07-24",42.35,42.12,42.15,879300,{"date":2520,"open":2379,"high":2521,"low":2522,"close":2523,"change":2365,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-23",42.77,41.7,42.38,1.03,1440100,{"date":2527,"open":2424,"high":2528,"low":2529,"close":2339,"change":1408,"percent_change":1050,"volume":2530,"transactions":9,"vwap":2339},"2025-07-22",42.22,41.25,1458500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":460,"percent_change":1543,"volume":2537,"transactions":9,"vwap":2536},"2025-07-21",41.97,42.58,41.49,41.55,1417800,{"date":2539,"open":2517,"high":2344,"low":2529,"close":2432,"change":1112,"percent_change":2188,"volume":2540,"transactions":9,"vwap":2432},"2025-07-18",1266300,{"date":2542,"open":2543,"high":2544,"low":2516,"close":2337,"change":860,"percent_change":850,"volume":2545,"transactions":9,"vwap":2337},"2025-07-17",42.9,43.3,1996400,{"date":2547,"open":2357,"high":2548,"low":2350,"close":2521,"change":2549,"percent_change":1581,"volume":2550,"transactions":9,"vwap":2521},"2025-07-16",42.91,0.77,1384400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1986,"percent_change":1798,"volume":2557,"transactions":9,"vwap":2556},"2025-07-15",42.78,42.99,41.62,42,1799400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2508,"change":2563,"percent_change":2203,"volume":2564,"transactions":9,"vwap":2508},"2025-07-14",41.38,43.64,41.28,0.82,2444800,{"date":2566,"open":2556,"high":2567,"low":2568,"close":2569,"change":199,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-07-11",42.19,41.45,41.73,-1.53,1545200,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2523,"change":1171,"percent_change":189,"volume":2576,"transactions":9,"vwap":2523},"2025-07-10",42.92,41.67,1951900,{"date":2578,"open":2493,"high":2486,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-09",41.44,42.83,1.49,3.6,1686200,{"date":2585,"open":2586,"high":2326,"low":2587,"close":2588,"change":1106,"percent_change":189,"volume":2589,"transactions":9,"vwap":2588},"2025-07-08",41.52,41.22,41.34,1752900,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":370,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-07",42.68,41.43,41.78,-2.84,2239900,{"date":2598,"open":2331,"high":2599,"low":2403,"close":2401,"change":685,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2401},"2025-07-03",43.66,-1.35,1336000,{"date":2603,"open":146,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-02",43.71,39.86,43.59,3.65,9.14,4232700,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2365,"percent_change":1271,"volume":2616,"transactions":9,"vwap":2615},"2025-07-01",40.25,40.82,39.72,39.94,3308500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1042,"percent_change":939,"volume":2623,"transactions":9,"vwap":2622},"2025-06-30",39.95,40.23,39.37,39.51,1597100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2076,"percent_change":1203,"volume":2630,"transactions":9,"vwap":2629},"2025-06-27",39.77,40.099998,39.55,39.8,2481700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1041,"percent_change":1986,"volume":2637,"transactions":9,"vwap":2636},"2025-06-26",40.39,40.61,39.73,39.78,1806000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2237,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-25",39.67,40.15,38.99,40,0.91,1988500,{"date":2647,"open":2648,"high":2615,"low":2649,"close":2650,"change":2203,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-24",37.87,37.32,39.64,5.23,2840100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":222,"volume":2660,"transactions":9,"vwap":2658},"2025-06-23",37.37,38.07,36.93,37.67,0.26,1438600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1408,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-06-20",37.3,37.52,36.45,37.41,1.08,2290500,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1507,"percent_change":877,"volume":2675,"transactions":9,"vwap":2674},"2025-06-18",36.31,37.54,36.11,37.0099983,1964400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2644,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-17",35.7,36.33,34.84,36.15,2.58,1621600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1362,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-16",35.72,35.85,34.78,35.24,-0.98,1716600,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":1862,"percent_change":757,"volume":2697,"transactions":9,"vwap":2696},"2025-06-13",35.049999,35.67,35.59,1484000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-06-12",35.76,36.16,35.3,35.62,-0.57,-1.58,1683300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":199,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-11",36.84,36.98,36.09,36.19,-1.76,1577300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2709,"change":1237,"percent_change":1961,"volume":2720,"transactions":9,"vwap":2709},"2025-06-10",36.78,37.6,36.44,1596400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-09",35.89,36.95,35.49,36.76,1.47,4.17,2032600,{"date":2731,"open":2696,"high":2732,"low":2733,"close":2734,"change":1203,"percent_change":1736,"volume":2735,"transactions":9,"vwap":2734},"2025-06-06",35.88,35,35.29,1197300,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2689,"change":894,"percent_change":1310,"volume":2741,"transactions":9,"vwap":2689},"2025-06-05",35.02,35.56,34.79,835100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":116,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-04",34.87,35.84,34.72,35.11,1.01,1202200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1827,"percent_change":304,"volume":2756,"transactions":9,"vwap":2755},"2025-06-03",34.15,35.029999,33.95,34.76,1504200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1101,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-02",33.84,34.36,33.43,34.11,1.79,1398700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1203,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-05-30",33.18,33.88,32.55,33.51,0.15,1654700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2524,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-29",32.58,33.71,32,33.46,3.18,2018000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1758,"percent_change":574,"volume":2787,"transactions":9,"vwap":2786},"2025-05-28",33.33,33.62,32.33,32.43,2857500,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2524,"volume":2795,"transactions":9,"vwap":2793},"2025-05-27",33.61,33.65,33.040001,33.32,0.34,1919300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1348,"percent_change":1215,"volume":2802,"transactions":9,"vwap":2801},"2025-05-23",32.69,33.2,32.6,32.98,963500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":88,"percent_change":1757,"volume":2809,"transactions":9,"vwap":2808},"2025-05-22",33.25,33.48,32.92,33.26,943400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2188,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-21",34.13,34.61,33.23,33.5,-2.81,1086800,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":728,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-20",34,34.71,33.72,34.47,1.29,1173300,{"date":2827,"open":2828,"high":2829,"low":2799,"close":2830,"change":1574,"percent_change":2420,"volume":2831,"transactions":9,"vwap":2830},"2025-05-19",33.7,34.38,34.029999,811300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2210,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-16",33.099998,33.66,32.71,33.56,1.73,894000,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1653,"volume":2847,"transactions":9,"vwap":2845},"2025-05-15",32.67,33,32.13,32.99,0.39,1113600,{"date":2849,"open":2850,"high":2799,"low":2851,"close":2800,"change":1204,"percent_change":1961,"volume":2852,"transactions":9,"vwap":2800},"2025-05-14",32.56,32.29,693300,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-13",33.47,33.82,32.38,32.53,-1,-2.98,1358500,{"date":2863,"open":2864,"high":2865,"low":2800,"close":2866,"change":2166,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-12",33.12,33.94,33.53,3.94,1438800,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2873,"change":859,"percent_change":781,"volume":2874,"transactions":9,"vwap":2873},"2025-05-09",32.77,33.64,32.26,946900,{"date":2876,"open":2877,"high":2783,"low":2878,"close":2879,"change":2880,"percent_change":2188,"volume":2881,"transactions":9,"vwap":2879},"2025-05-08",32.5,31.66,32.75,-0.32,1916000,{"date":2883,"open":2873,"high":2884,"low":2885,"close":2886,"change":2202,"percent_change":594,"volume":2887,"transactions":9,"vwap":2886},"2025-05-07",33.36,31.7,33.07,2155200,{"date":2889,"open":2843,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-05-06",33.67,31.8,31.86,-1.79,-5.32,1955900,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2791,"change":46,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2791},"2025-05-05",33.22,33.98,32.97,2.65,2004500,{"date":2904,"open":2905,"high":2799,"low":2906,"close":2907,"change":232,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-02",32.25,32.0099983,32.78,3.37,1890300,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":174,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-01",31.07,32.2,30.01,31.71,3.26,2691100,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":1332,"volume":2925,"transactions":9,"vwap":2923},"2025-04-30",31.78,31.82,29.85,30.71,0.9,2396900,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1204,"percent_change":2511,"volume":2932,"transactions":9,"vwap":2931},"2025-04-29",29.82,30.21,29.42,29.81,1693700,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1294,"percent_change":894,"volume":2939,"transactions":9,"vwap":2938},"2025-04-28",29.75,30.09,29.48,29.74,1652700,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":894,"percent_change":728,"volume":2946,"transactions":9,"vwap":2945},"2025-04-25",29.38,29.9,28.87,29.7,1015600,{"date":2948,"open":2949,"high":2950,"low":177,"close":2951,"change":1574,"percent_change":1384,"volume":2952,"transactions":9,"vwap":2951},"2025-04-24",29.36,29.78,29.57,1797700,{"date":181,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},29.61,30.12,29.07,29.1,-0.51,-1.72,1095000]