[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONS":3,"homepage-market-summary":31,"stock-historical-IONS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IONS","2026-10-06",{"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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},44,44.185,44.665,43.17,43.5,0.5,1.15,2234552.550241,30684,43.9269,86.74,42.63,2568783.097404214,3.1,8909,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},28.79,2430022,886958140.545862,48.8,"2025-04-24",[185,186,195,205,215,226,237,248,259,269,280,291,301,310,319,330,340,351,362,373,384,394,404,414,425,436,445,455,465,476,487,497,508,519,530,541,552,561,571,581,592,602,613,622,633,642,652,662,673,683,691,702,713,723,733,744,754,762,771,779,787,795,804,812,820,829,837,846,855,864,873,881,890,897,906,914,921,928,935,942,951,957,965,973,980,986,993,998,1004,1012,1021,1030,1038,1045,1053,1062,1070,1077,1085,1092,1098,1105,1112,1117,1123,1129,1138,1145,1153,1160,1165,1174,1183,1191,1200,1207,1215,1221,1226,1231,1240,1248,1256,1262,1269,1277,1283,1289,1295,1301,1305,1314,1321,1328,1337,1345,1353,1360,1366,1374,1381,1388,1395,1403,1409,1413,1419,1423,1428,1435,1443,1452,1459,1466,1473,1482,1489,1496,1504,1510,1518,1526,1531,1540,1546,1554,1562,1570,1577,1584,1591,1598,1605,1612,1617,1624,1632,1639,1648,1655,1662,1667,1674,1682,1689,1696,1702,1710,1718,1723,1731,1739,1746,1754,1761,1767,1773,1779,1787,1795,1800,1807,1815,1823,1829,1836,1843,1851,1857,1863,1870,1875,1882,1888,1895,1902,1907,1914,1922,1929,1935,1943,1950,1956,1963,1968,1977,1986,1993,2000,2006,2010,2015,2020,2026,2032,2037,2043,2052,2058,2065,2073,2078,2084,2089,2097,2104,2109,2118,2124,2129,2136,2143,2150,2159,2166,2174,2181,2189,2197,2203,2212,2220,2226,2233,2241,2248,2257,2265,2272,2280,2288,2296,2305,2313,2322,2331,2338,2344,2350,2355,2362,2370,2376,2384,2393,2400,2408,2416,2423,2431,2438,2447,2454,2463,2471,2477,2483,2490,2498,2505,2513,2520,2526,2533,2538,2545,2548,2553,2558,2565,2572,2579,2584,2591,2597,2604,2609,2618,2625,2632,2639,2646,2654,2661,2669,2677,2684,2692,2700,2706,2715,2723,2729,2738,2744,2750,2758,2765,2773,2781,2789,2796,2803,2810,2817,2825,2833,2839,2847,2855,2860,2869,2876,2882,2889,2895,2903,2910,2917,2925,2932,2939,2946,2953],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":27,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",43.75,43.96,-0.04,-0.09,2871833.215583,32673,43.4372,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",44.17,43.24,43.54,-0.46,-1.05,2312084.657503,28480,43.5389,{"date":206,"open":207,"high":208,"low":209,"close":16,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",44.63,45.95,43.963,-0.65,-1.46,2030329.630152,28278,44.4762,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",46.07,46.245,44.6,44.65,-1.24,-2.7,2630197.061193,27071,45.0852,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",45.53,46.46,45.39,45.89,0.32,0.7,3885842.538938,33548,45.8398,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",44.56,46.945,44.06,45.57,1.07,2.4,3742302.200453,37878,45.8377,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",44.245,45.28,43.62,44.5,0.69,1.57,6202420.474158,50330,44.6126,{"date":260,"open":261,"high":219,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",43.77,43.25,43.81,-0.12,-0.27,6448795.865039,40550,43.8988,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",46.23,46.41,43.0065,43.93,-1.82,-3.98,3535786.618454,52560,44.0956,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",44.96,46.13,44.44,45.75,0.85,1.89,4236217.054393,36319,45.5084,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":138,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",44.945,45.25,44.2,44.9,1.04,4521358.136292,36824,44.8413,{"date":302,"open":303,"high":303,"low":304,"close":284,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",46.75,44.27,-2.31,-4.94,7369358.711191,45445,44.6781,{"date":311,"open":312,"high":313,"low":285,"close":303,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",46.68,47.42,1.91,4.26,4079575.072977,47647,46.6062,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",47.38,47.59,44.66,44.84,-2.41,-5.1,7958200.870719,75327,45.6934,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",51.37,46.715,47.25,-4.19,-8.15,6745797.996895,72952,47.8191,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",54.88,55.5,51.31,51.44,-2.77,-5.11,5766927.603718,51433,52.2777,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",55.94,56.16,54.16,54.21,-1.44,-2.59,2183677.498873,25094,54.8323,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",55.75,55.77,54.91,55.65,-0.37,-0.66,3057309.877207,34883,55.3893,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",56.38,56.9569,55.695,56.02,-0.69,-1.22,3037757.393221,42132,56.097,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",52.15,57.4292,56.71,-1.38,-2.38,9175745.335939,79800,55.5537,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":190,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",58.36,58.96,57.78,58.09,-0.07,2671092.162425,29979,57.3564,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",60.42,57.47,58.13,-3.2,-5.22,4347908.641127,45050,58.2561,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",60.25,61.77,59.775,61.33,1.45,2.42,1813325.374651,26216,60.9773,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",60.37,60.99,59.78,59.88,-0.48,-0.8,1872594.899978,22220,60.1267,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":379,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",61.065,59.7,60.36,-1.13,2017173.78202,24311,60.2847,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":389,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",60.62,61.69,60.35,61.05,-2.21,1850852.60464,23386,60.9597,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",63.48,62.34,62.43,-0.93,-1.47,1625581.426646,24539,62.6557,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",63.5,63.55,62.44,63.36,-0.21,-0.33,2152847.631551,24975,63.1886,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",62.53,64.19,62.19,63.57,1.53,2.47,2435239.635495,32559,63.5794,{"date":488,"open":489,"high":490,"low":439,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",60.535,62.07,62.04,2.3,3.85,2207101.200662,31524,61.3872,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",59.64,60.915,59.0601,59.74,0.98,1.67,2723906.218367,34983,59.9992,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",60.025,60.41,58.6,58.76,-2.04,-3.36,2122585.811323,33647,59.0868,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",60.11,61.355,59.61,60.8,1.18,1.98,3134449.601713,37676,60.7267,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",58.405,60.19,58.0237,59.62,0.99,1.69,3187377.150078,31457,59.4207,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",57.11,58.74,56.41,58.63,1.39,2.43,1998428.853689,29973,58.2365,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",55.16,57.24,1.37,2.45,1336036.308028,21356,56.5492,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":369,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",56.5,56.81,55.56,55.87,-1.17,1109042.698851,19872,55.8827,{"date":572,"open":573,"high":574,"low":366,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",55.01,57.065,56.53,1.11,2,1961448.153662,24292,56.4634,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",56.79,57.1598,55.37,55.42,-1.52,-2.67,2364263.682307,34632,55.895,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",56.1,57.655,56.94,0.38,0.67,2175464.851207,26081,57.0072,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",54.73,56.6,54.4,56.56,2.07,3.8,1817406.473158,25066,55.9526,{"date":614,"open":615,"high":586,"low":616,"close":617,"change":618,"percent_change":160,"volume":619,"transactions":620,"vwap":621},"2026-08-06",54.59,54.015,54.49,0.3,2579851.455242,31038,54.5326,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",55.17,55.36,53.58,54.19,-0.88,-1.6,2087412.878024,28780,54.2437,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":39,"percent_change":143,"volume":639,"transactions":640,"vwap":641},"2026-08-04",54.85,55.22,53.8714,55.07,2503452.027301,32403,54.8841,{"date":643,"open":644,"high":645,"low":646,"close":617,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",52.66,54.54,52.165,2.72,5.25,3202990.30536,36610,53.8927,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",53.325,51.28,51.77,-1.51,-2.83,2552389.545111,35414,51.7228,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",53.92,54.04,52.65,53.28,-0.76,-1.41,2871528.782522,35884,53.2359,{"date":674,"open":675,"high":676,"low":677,"close":665,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",55.085,55.355,53.5,-1.26,-2.28,3126953.655094,39755,54.4442,{"date":684,"open":607,"high":607,"low":685,"close":686,"change":369,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",54,55.3,-1.18,2802578.403704,34546,55.0937,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",56.925,57.09,55.79,55.96,-0.59,-1.04,2549742.76471,29484,56.2865,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",56.32,57.36,56.185,56.55,0.68,1.22,3094625.267301,35007,56.7056,{"date":714,"open":715,"high":716,"low":717,"close":566,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",53.71,57.48,53.35,1.86,3.44,3831188.564938,45122,56.2052,{"date":724,"open":725,"high":726,"low":727,"close":109,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",51.155,54.06,50.005,0.62,1.16,8748267.130631,66478,52.6286,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",52.75,54.13,52.26,53.39,0.44,0.83,3074070.611217,32002,53.409,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":357,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",54.47,54.795,52.82,52.95,-2.65,2167064.62999,27129,53.3835,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":431,"volume":761,"transactions":9,"vwap":759},"2026-07-17",54.099998,54.69,53.76,54.39,-0.26,2571400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",53.95,55.98,53.38,54.65,-0.08,-0.15,3805300,{"date":772,"open":773,"high":774,"low":775,"close":604,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":604},"2026-07-15",54.48,54.89,53.51,-0.2,-0.36,3577100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":275,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-14",55.8,56.46,54.53,54.93,-3.21,4700000,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",57.91,56.11,56.75,-1.5,-2.58,5097900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",64.27,64.44,58.2,58.25,-6.02,-9.37,11444100,{"date":805,"open":806,"high":807,"low":808,"close":797,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":797},"2026-07-09",67.78,70.35,64.099998,-20.19,-23.9,20447600,{"date":813,"open":814,"high":26,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",85.56,83.92,84.46,-1.87,-2.17,2280800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",84.42,86.67,82.95,86.33,3.15,3.79,2646700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":537,"volume":836,"transactions":9,"vwap":834},"2026-07-06",82.11,84.010002,81.19,83.18,1.38,1847400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",79.53,81.99,79.11,81.8,2.61,3.3,2301700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",79.13,79.48,77.95,79.19,-0.1,-0.13,1442400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",81.17,81.24,79.21,79.29,-1.4,-1.74,2380300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",81,82.53,79.95,80.69,-0.49,-0.6,2806600,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",78.8,82.63,81.18,2.84,3.63,3828200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",76.69,79.55,76.25,78.34,1.82,2.38,2583200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":103,"percent_change":233,"volume":896,"transactions":9,"vwap":895},"2026-06-24",76.4,79,76.040001,76.52,2485700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",75.89,77.31,75.77,75.99,0.1,0.13,1405400,{"date":907,"open":908,"high":909,"low":910,"close":899,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":899},"2026-06-22",74.85,76.56,74.12,1.77,2.39,1956100,{"date":915,"open":916,"high":917,"low":918,"close":910,"change":919,"percent_change":760,"volume":920,"transactions":9,"vwap":910},"2026-06-18",75,75.66,73.5,-0.19,2984400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":709,"percent_change":504,"volume":927,"transactions":9,"vwap":926},"2026-06-17",73.089996,75.12,72.55,74.31,1788200,{"date":929,"open":930,"high":931,"low":932,"close":923,"change":933,"percent_change":687,"volume":934,"transactions":9,"vwap":923},"2026-06-16",73.93,73.96,72.3,-0.87,1801400,{"date":936,"open":937,"high":938,"low":939,"close":931,"change":708,"percent_change":940,"volume":941,"transactions":9,"vwap":931},"2026-06-15",73.49,74.27,72.88,0.93,1506300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",73.82,74.35,72.57,73.28,-0.54,-0.73,1964900,{"date":952,"open":953,"high":954,"low":955,"close":944,"change":21,"percent_change":708,"volume":956,"transactions":9,"vwap":944},"2026-06-11",73.34,74.48,72.76,2234400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":678,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-10",74.43,75.85,72.83,73.32,-1.69,1595700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":297,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-09",74.77,75.79,73.53,74.58,1.41,1568700,{"date":974,"open":975,"high":959,"low":976,"close":977,"change":978,"percent_change":678,"volume":979,"transactions":9,"vwap":977},"2026-06-08",74.33,73.14,73.54,-0.94,1620700,{"date":981,"open":982,"high":983,"low":984,"close":954,"change":210,"percent_change":933,"volume":985,"transactions":9,"vwap":954},"2026-06-05",75.24,75.96,73.81,1982000,{"date":987,"open":988,"high":989,"low":944,"close":990,"change":991,"percent_change":911,"volume":992,"transactions":9,"vwap":990},"2026-06-04",74.010002,75.88,75.13,1.31,1240800,{"date":994,"open":995,"high":910,"low":996,"close":944,"change":286,"percent_change":729,"volume":997,"transactions":9,"vwap":944},"2026-06-03",72.68,72.019997,1303900,{"date":999,"open":908,"high":1000,"low":1001,"close":1002,"change":325,"percent_change":409,"volume":1003,"transactions":9,"vwap":1002},"2026-06-02",75.23,72.56,72.97,2086200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":211,"volume":1011,"transactions":9,"vwap":1009},"2026-06-01",75.67,76.19,74.7,75.38,-1.12,1467700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",77.54,78.099998,76.39,76.5,-0.83,-1.07,1675600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",76.58,78,75.34,77.33,0.84,1.1,1603000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":160,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",76.24,77.4,76.23,76.49,0.42,1341300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":97,"percent_change":598,"volume":1044,"transactions":9,"vwap":1043},"2026-05-26",76,76.74,74.73,76.07,1279200,{"date":1046,"open":1047,"high":1048,"low":916,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",75.71,76.8,75.56,-0.22,-0.29,1579200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",74.76,76.48,74.21,75.78,0.72,0.96,2295200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":709,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-20",74.67,75.69,73.97,75.059998,1.65,2005300,{"date":1071,"open":955,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":887,"volume":1076,"transactions":9,"vwap":1074},"2026-05-19",74.15,72,73.84,1.32,1519500,{"date":1078,"open":970,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",74.79,71.93,72.52,-1.71,-2.3,2211500,{"date":1086,"open":899,"high":1087,"low":962,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-15",75.93,74.23,-1.45,-1.92,2119200,{"date":1093,"open":893,"high":851,"low":1094,"close":1095,"change":1090,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-14",75.31,75.68,-2.47,1798300,{"date":1099,"open":1006,"high":1100,"low":1101,"close":1102,"change":911,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-13",78.029999,75.080002,77.6,2.33,1360300,{"date":1106,"open":1107,"high":1108,"low":1009,"close":1109,"change":61,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-12",76.029999,77.13,75.83,0.6,1408900,{"date":1113,"open":1107,"high":1114,"low":908,"close":1009,"change":472,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1009},"2026-05-11",77.010002,-0.44,1533700,{"date":1118,"open":1119,"high":1033,"low":982,"close":1047,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1047},"2026-05-08",76.45,-0.31,-0.41,1656200,{"date":1124,"open":909,"high":909,"low":1125,"close":1126,"change":1018,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-07",74.87,76.019997,-1.08,1885700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",75.62,77.42,75.29,76.85,1.6,2.13,1799900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":776,"percent_change":265,"volume":1144,"transactions":9,"vwap":1143},"2026-05-05",75.84,76.96,74.82,75.25,850200,{"date":1146,"open":1147,"high":1040,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",75.28,74.47,75.45,0.17,0.23,1689400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1147,"change":1158,"percent_change":233,"volume":1159,"transactions":9,"vwap":1147},"2026-05-01",74.86,76.17,72.94,0.52,1821500,{"date":1161,"open":1162,"high":1163,"low":984,"close":1055,"change":400,"percent_change":191,"volume":1164,"transactions":9,"vwap":1055},"2026-04-30",74.91,77.76,2430300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-29",72.059998,74.96,71.3,74.83,3.05,4.25,3675200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-28",72.71,73.099998,71.18,71.78,-0.45,-0.62,2396300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":698,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-27",74.040001,75.099998,72.21,72.23,-1.42,2311600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-24",74.089996,74.51,72.33,73.27,-0.82,-1.11,1817400,{"date":1201,"open":1168,"high":1202,"low":1203,"close":1193,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1193},"2026-04-23",76.059998,73.23,-0.74,-0.99,1377400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1170,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1170},"2026-04-22",75.22,75.44,74,0.05,0.07,2024000,{"date":1216,"open":1217,"high":983,"low":1218,"close":1219,"change":191,"percent_change":264,"volume":1220,"transactions":9,"vwap":1219},"2026-04-21",75.87,73.8,74.78,1818800,{"date":1222,"open":1223,"high":1131,"low":970,"close":1125,"change":1224,"percent_change":1198,"volume":1225,"transactions":9,"vwap":1125},"2026-04-20",75.5,-0.84,1106800,{"date":1227,"open":917,"high":1228,"low":1229,"close":1047,"change":61,"percent_change":1110,"volume":1230,"transactions":9,"vwap":1047},"2026-04-17",76.33,74.95,1719400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-16",76.42,76.53,73.91,75.26,-1.56,-2.03,1873900,{"date":1241,"open":1242,"high":1243,"low":901,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",77.099998,77.18,76.82,0.06,0.08,1288400,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",74.88,77.38,76.76,1.81,2.41,1595300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1229,"change":1050,"percent_change":1051,"volume":1261,"transactions":9,"vwap":1229},"2026-04-13",75.17,77.17,74.56,1650900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1258,"change":678,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1258},"2026-04-10",77.019997,77.15,74.53,-1.65,1581600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":420,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-09",74.98,76.97,74.62,76.43,1.93,1201000,{"date":1278,"open":1043,"high":1056,"low":1279,"close":1271,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1271},"2026-04-08",74.3,1.09,1.48,1266700,{"date":1284,"open":1285,"high":938,"low":1286,"close":1287,"change":1115,"percent_change":697,"volume":1288,"transactions":9,"vwap":1287},"2026-04-07",74.050003,72.42,73.89,1118300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":975,"change":200,"percent_change":1181,"volume":1294,"transactions":9,"vwap":975},"2026-04-06",74.54,75.48,73.56,1440900,{"date":1296,"open":1297,"high":990,"low":1298,"close":1079,"change":1299,"percent_change":1180,"volume":1300,"transactions":9,"vwap":1079},"2026-04-02",73.74,73.35,-0.34,1791600,{"date":1302,"open":1303,"high":1056,"low":1079,"close":990,"change":153,"percent_change":1212,"volume":1304,"transactions":9,"vwap":990},"2026-04-01",75.7,1665000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",73.64,75.92,73.45,75.089996,2.57,3.54,1852300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1081,"change":1319,"percent_change":97,"volume":1320,"transactions":9,"vwap":1081},"2026-03-30",73.12,73.21,71.48,0.37,2045500,{"date":1322,"open":1211,"high":1285,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-27",71.87,72.15,-2.09,-2.82,1948400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-26",72.25,75.63,70.5,74.24,1.54,2.12,3884000,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-25",70.68,73.61,72.7,3.02,4.33,2994300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1198,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-24",70.27,70.64,68.9,69.68,-1.57,1844400,{"date":1354,"open":1330,"high":1355,"low":1356,"close":1357,"change":776,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-23",73.15,70.67,70.79,-0.28,2198127,{"date":1361,"open":1362,"high":1363,"low":1332,"close":1364,"change":472,"percent_change":200,"volume":1365,"transactions":9,"vwap":1364},"2026-03-20",71.51,72.59,70.99,2920600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":870,"volume":1373,"transactions":9,"vwap":1371},"2026-03-19",71.4,71.94,70.51,71.32,-0.35,2247900,{"date":1375,"open":1376,"high":932,"low":1377,"close":1378,"change":369,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-18",71.84,70.92,71.67,-0.91,2180300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1195,"change":1386,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1195},"2026-03-17",72.35,73.3,71.92,-0.01,1985000,{"date":1389,"open":1390,"high":939,"low":1391,"close":1392,"change":22,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-16",71.58,71.29,72.34,1.62,3231500,{"date":1396,"open":1317,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-13",74.16,70.42,71.19,-1.15,-1.59,1972100,{"date":1404,"open":1279,"high":1279,"low":1405,"close":1392,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1392},"2026-03-12",72.010002,-2.45,-3.28,2461800,{"date":1410,"open":1411,"high":1040,"low":1291,"close":1079,"change":933,"percent_change":1400,"volume":1412,"transactions":9,"vwap":1079},"2026-03-11",75.15,1895400,{"date":1414,"open":1415,"high":1416,"low":1194,"close":917,"change":618,"percent_change":1417,"volume":1418,"transactions":9,"vwap":917},"2026-03-10",75.36,77.029999,0.4,2785700,{"date":1420,"open":918,"high":1331,"low":1309,"close":1415,"change":1075,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1415},"2026-03-09",1.78,3215200,{"date":1424,"open":1066,"high":1425,"low":1355,"close":1185,"change":1010,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1185},"2026-03-06",75.16,-1.49,1904100,{"date":1429,"open":1430,"high":1431,"low":938,"close":1425,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1425},"2026-03-05",78.16,79.040001,-4.29,-5.4,2969700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":176,"volume":1442,"transactions":9,"vwap":1440},"2026-03-04",79.16,80.07,77.67,79.45,0.79,2503100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-03",80.42,81.4,78.5,78.66,-3.3,-4.03,2045100,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":176,"volume":1458,"transactions":9,"vwap":1456},"2026-03-02",79.27,82.75,81.96,0.81,3098400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":160,"percent_change":708,"volume":1465,"transactions":9,"vwap":1464},"2026-02-27",80.59,82.099998,80.059998,81.15,2773700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":472,"percent_change":1121,"volume":1472,"transactions":9,"vwap":1471},"2026-02-26",80.32,82.44,78.92,80.6,3330000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-25",81.75,85.12,80.47,80.93,-4.52,-5.29,3188700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":286,"percent_change":176,"volume":1488,"transactions":9,"vwap":1487},"2026-02-24",84.66,85.47,83.45,85.45,2384800,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":420,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-23",82.71,84.96,84.6,1.74,1724200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-20",82.85,83.63,81.64,83.15,0,2832500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1501,"change":940,"percent_change":1509,"volume":1214,"transactions":9,"vwap":1501},"2026-02-19",81.5,83.34,80.39,1.13,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":143,"volume":1517,"transactions":9,"vwap":1515},"2026-02-18",81.26,83.059998,80.98,82.22,0.86,1949800,{"date":1519,"open":1520,"high":867,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-17",80.3,80.23,81.36,0.76,0.94,1889500,{"date":1527,"open":877,"high":1528,"low":1529,"close":1471,"change":687,"percent_change":357,"volume":1530,"transactions":9,"vwap":1471},"2026-02-13",82.56,79.78,1931200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-12",84.2,84.91,81.2,81.78,-2.57,-3.05,1734700,{"date":1541,"open":1542,"high":1492,"low":1543,"close":1544,"change":1245,"percent_change":1213,"volume":1545,"transactions":9,"vwap":1544},"2026-02-11",84.19,82,84.35,1104200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":697,"volume":1553,"transactions":9,"vwap":1551},"2026-02-10",84.49,84.81,83.57,84.29,-0.5,1382700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1082,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-09",86.13,86.49,84.61,84.79,-1.98,1738100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1342,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-06",84.85,86.59,84.18,86.5,3.62,1996500,{"date":1571,"open":1572,"high":26,"low":1573,"close":1574,"change":657,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-05",84.51,82.89,83.48,-1.78,2677700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1417,"percent_change":128,"volume":1583,"transactions":9,"vwap":1582},"2026-02-04",85.72,85.95,82.55,84.99,3009900,{"date":1585,"open":1586,"high":1487,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-03",83,84.59,1.52,1.83,1461100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1417,"percent_change":47,"volume":1597,"transactions":9,"vwap":1596},"2026-02-02",82.54,83.35,81.9,83.07,1788900,{"date":1599,"open":1574,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":357,"volume":1604,"transactions":9,"vwap":1602},"2026-01-30",83.7,82.21,82.67,-1.21,2518400,{"date":1606,"open":1607,"high":1608,"low":1595,"close":1609,"change":1610,"percent_change":912,"volume":1611,"transactions":9,"vwap":1609},"2026-01-29",82.38,84.3,83.88,1.96,1646700,{"date":1613,"open":1614,"high":876,"low":1615,"close":1614,"change":1050,"percent_change":265,"volume":1616,"transactions":9,"vwap":1614},"2026-01-28",81.92,81.63,1732400,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":971,"volume":1623,"transactions":9,"vwap":1621},"2026-01-27",81.010002,82.52,82.14,1.14,2338600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":866,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":866},"2026-01-26",79.49,81.28,79.24,0.71,0.88,1700600,{"date":1633,"open":1634,"high":1635,"low":841,"close":1636,"change":792,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-23",81.71,82.2,80.29,-1.83,2128900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-22",79.62,82.19,78.89,81.79,2.35,2.96,3695400,{"date":1649,"open":1650,"high":1651,"low":1114,"close":1652,"change":314,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-21",77.089996,79.54,79.44,2.46,3298700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":118,"percent_change":255,"volume":1661,"transactions":9,"vwap":1660},"2026-01-20",75.029999,77.99,74.2,77.53,4894300,{"date":1663,"open":1265,"high":1024,"low":1664,"close":1228,"change":628,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1228},"2026-01-16",74.49,-1.14,3000600,{"date":1668,"open":1669,"high":1670,"low":1265,"close":1671,"change":1672,"percent_change":1673,"volume":1111,"transactions":9,"vwap":1671},"2026-01-15",79.25,79.75,77.21,-1.66,-2.1,{"date":1675,"open":1431,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-14",79.57,77.69,78.87,-0.61,-0.77,2121500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":849,"change":1687,"percent_change":588,"volume":1688,"transactions":9,"vwap":849},"2026-01-13",82.24,82.57,78.61,-2.18,1885200,{"date":1690,"open":1691,"high":1601,"low":1692,"close":1693,"change":1694,"percent_change":537,"volume":1695,"transactions":9,"vwap":1693},"2026-01-12",80.5,78.88,81.66,1.36,1570500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1520,"change":221,"percent_change":587,"volume":1701,"transactions":9,"vwap":1520},"2026-01-09",82.17,83.23,79.3,2668600,{"date":1703,"open":1704,"high":1705,"low":868,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-08",83.17,83.79,81.54,-1.63,-1.96,2051500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1704,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1704},"2026-01-07",82.5,86.15,82.4,1.68,2.06,3889400,{"date":1719,"open":1643,"high":1706,"low":1024,"close":1720,"change":1646,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-06",81.49,3.77,2651700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1665,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-05",79.18,79.42,76.080002,78.53,-1.43,1448700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1629,"volume":1738,"transactions":9,"vwap":1736},"2026-01-02",79.88,80.21,78.019997,79.67,0.56,1400400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":841,"change":83,"percent_change":1744,"volume":1745,"transactions":9,"vwap":841},"2025-12-31",78.78,79.84,78.63,0.18,1096900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":678,"volume":1753,"transactions":9,"vwap":1751},"2025-12-30",79.5,79.99,78.52,78.97,-1.01,1146100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1212,"percent_change":1245,"volume":1760,"transactions":9,"vwap":1759},"2025-12-29",79.73,80.040001,78.74,79.98,1077900,{"date":1762,"open":1763,"high":1445,"low":1725,"close":1764,"change":68,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-26",80.15,79.93,-0.89,725300,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":232,"percent_change":1417,"volume":1772,"transactions":9,"vwap":1771},"2025-12-24",80.33,81.019997,80.65,480200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1769,"change":1752,"percent_change":221,"volume":1778,"transactions":9,"vwap":1769},"2025-12-23",80.61,81.84,79.63,1229900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":911,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-22",79.26,82.089996,79.089996,81.34,2.22,2257800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1676,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1676},"2025-12-19",77.8,79.83,77.63,1.94,2.5,3557500,{"date":1796,"open":1797,"high":1430,"low":1798,"close":1791,"change":160,"percent_change":1629,"volume":1799,"transactions":9,"vwap":1791},"2025-12-18",77.39,76.7,1765600,{"date":1801,"open":1802,"high":1626,"low":1803,"close":1804,"change":1805,"percent_change":1267,"volume":1806,"transactions":9,"vwap":1804},"2025-12-17",78.77,77.07,77.080002,-1.29,2145800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":862,"volume":1814,"transactions":9,"vwap":1812},"2025-12-16",79.41,79.56,77.16,78.37,-1.39,1959700,{"date":1816,"open":1817,"high":866,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-15",80.35,79.31,79.76,-1.06,-1.31,1977600,{"date":1824,"open":851,"high":1825,"low":1826,"close":1827,"change":1715,"percent_change":1335,"volume":1828,"transactions":9,"vwap":1827},"2025-12-12",80.92,78.51,80.82,1468900,{"date":1830,"open":1743,"high":1831,"low":1832,"close":1833,"change":97,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-11",79.86,78.050003,79.14,0.65,2052200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1743,"change":1841,"percent_change":1051,"volume":1842,"transactions":9,"vwap":1743},"2025-12-10",79.38,79.71,77.79,-0.23,2659300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":750,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-09",80.55,81.23,78.32,78.86,-3.25,1866200,{"date":1852,"open":1853,"high":1854,"low":877,"close":1855,"change":113,"percent_change":471,"volume":1856,"transactions":9,"vwap":1855},"2025-12-08",82.12,82.86,81.51,1553600,{"date":1858,"open":1642,"high":1469,"low":1859,"close":1860,"change":853,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-05",80.64,81.68,-0.16,1715000,{"date":1864,"open":1595,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":190,"volume":1869,"transactions":9,"vwap":1867},"2025-12-04",83.61,81.45,81.81,-0.03,2317800,{"date":1871,"open":1872,"high":1873,"low":1514,"close":1776,"change":103,"percent_change":1834,"volume":1874,"transactions":9,"vwap":1776},"2025-12-03",81.7,83.089996,2531200,{"date":1876,"open":1607,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1018,"volume":1881,"transactions":9,"vwap":1879},"2025-12-02",82.69,80,81.31,-0.68,2454600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":840,"change":1204,"percent_change":1765,"volume":1887,"transactions":9,"vwap":840},"2025-12-01",82.029999,82.27,80.11,1865400,{"date":1889,"open":1890,"high":824,"low":1891,"close":1892,"change":1893,"percent_change":153,"volume":1894,"transactions":9,"vwap":1892},"2025-11-28",82.59,81.67,82.73,0.03,852900,{"date":1896,"open":1464,"high":1897,"low":1898,"close":1899,"change":911,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-26",82.91,80.75,82.7,2.19,2955400,{"date":1903,"open":1750,"high":1535,"low":1904,"close":1478,"change":1254,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1478},"2025-11-25",78.33,3.07,2543000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1750,"change":548,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1750},"2025-11-24",76.34,78.79,76.16,3.19,3217000,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-21",73,76.31,76.089996,2.97,4.06,2075900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1316,"change":628,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1316},"2025-11-20",74.17,75.4,72.5,-1.19,3208800,{"date":1930,"open":1931,"high":916,"low":1932,"close":1211,"change":1552,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1211},"2025-11-19",74.55,71.83,-0.67,3620800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":537,"volume":1942,"transactions":9,"vwap":1940},"2025-11-18",72.81,74.52,71.99,74.5,1.24,2056700,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":912,"volume":1949,"transactions":9,"vwap":1947},"2025-11-17",70.7,74.42,73.26,1.71,3504600,{"date":1951,"open":1952,"high":1953,"low":1349,"close":1954,"change":1948,"percent_change":557,"volume":1955,"transactions":9,"vwap":1954},"2025-11-14",69.66,72.54,71.55,3372300,{"date":1957,"open":1001,"high":1958,"low":1959,"close":1960,"change":658,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-13",73.050003,68.22,69.84,-3.89,11502700,{"date":1964,"open":1399,"high":1940,"low":1965,"close":1966,"change":90,"percent_change":618,"volume":1967,"transactions":9,"vwap":1966},"2025-11-12",70.4,72.67,5067900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-11",69.32,72.79,68.55,72.45,2.91,4.18,2268600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-10",70.050003,71.49,66.66,69.54,-4.01,-5.45,4399700,{"date":1987,"open":1988,"high":916,"low":1989,"close":1990,"change":1991,"percent_change":1204,"volume":1992,"transactions":9,"vwap":1990},"2025-11-07",73.58,72.36,73.55,-0.55,2332300,{"date":1994,"open":970,"high":1995,"low":1235,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-06",76.78,74.099998,-0.58,-0.78,2424200,{"date":2001,"open":2002,"high":1101,"low":1318,"close":2003,"change":2004,"percent_change":483,"volume":2005,"transactions":9,"vwap":2003},"2025-11-05",72.14,74.68,1.8,2259100,{"date":2007,"open":2008,"high":1057,"low":2008,"close":939,"change":1680,"percent_change":201,"volume":2009,"transactions":9,"vwap":939},"2025-11-04",72.4,1726300,{"date":2011,"open":967,"high":1143,"low":2012,"close":2013,"change":210,"percent_change":933,"volume":2014,"transactions":9,"vwap":2013},"2025-11-03",71.95,73.65,2576000,{"date":2016,"open":1940,"high":2017,"low":2018,"close":1279,"change":904,"percent_change":1744,"volume":2019,"transactions":9,"vwap":1279},"2025-10-31",75.49,74.019997,2395600,{"date":2021,"open":2022,"high":1008,"low":2023,"close":1924,"change":2024,"percent_change":1912,"volume":2025,"transactions":9,"vwap":1924},"2025-10-30",71.91,71.66,2.29,2177600,{"date":2027,"open":2028,"high":1285,"low":2029,"close":2030,"change":963,"percent_change":1083,"volume":2031,"transactions":9,"vwap":2030},"2025-10-29",72.37,71.14,71.88,2164200,{"date":2033,"open":2034,"high":1185,"low":1926,"close":2035,"change":39,"percent_change":1441,"volume":2036,"transactions":9,"vwap":2035},"2025-10-28",72.99,73.57,2559600,{"date":2038,"open":2039,"high":1196,"low":2040,"close":2034,"change":1136,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2034},"2025-10-27",72.029999,71.46,3.01,1842500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-24",72.39,72.44,70.22,70.86,-0.64,-0.9,1990300,{"date":2053,"open":2054,"high":2046,"low":2055,"close":2056,"change":1502,"percent_change":1502,"volume":2057,"transactions":9,"vwap":2056},"2025-10-23",71.69,71.050003,71.5,1605800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2056,"change":2063,"percent_change":776,"volume":2064,"transactions":9,"vwap":2056},"2025-10-22",71.23,71.98,70.6,-0.14,1508400,{"date":2066,"open":1157,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-21",73.2,70.47,71.64,-1.91,-2.6,2529900,{"date":2074,"open":1990,"high":2075,"low":932,"close":1990,"change":138,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1990},"2025-10-20",73.69,0.63,1395600,{"date":2079,"open":2080,"high":2018,"low":2081,"close":923,"change":2082,"percent_change":1893,"volume":2083,"transactions":9,"vwap":923},"2025-10-17",72.96,72.32,0.02,1310800,{"date":2085,"open":1316,"high":1946,"low":2086,"close":2087,"change":708,"percent_change":1524,"volume":2088,"transactions":9,"vwap":2087},"2025-10-16",72.07,73.07,1739500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2045,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2045},"2025-10-15",71.42,73.92,71.24,1.02,1.43,3234200,{"date":2098,"open":2099,"high":1324,"low":2100,"close":2101,"change":2102,"percent_change":1028,"volume":2103,"transactions":9,"vwap":2101},"2025-10-14",70.59,70.080002,71.37,0.78,1264800,{"date":2105,"open":2106,"high":2056,"low":1960,"close":2099,"change":728,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2099},"2025-10-13",70.16,0.89,2624000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-10",70,70.49,69.4,69.97,-0.3,-0.43,1697200,{"date":2119,"open":2120,"high":2121,"low":1350,"close":1347,"change":2122,"percent_change":739,"volume":2123,"transactions":9,"vwap":1347},"2025-10-09",70.21,70.89,0.31,1958900,{"date":2125,"open":2112,"high":1323,"low":2126,"close":2127,"change":2094,"percent_change":1281,"volume":2128,"transactions":9,"vwap":2127},"2025-10-08",69.6,69.96,3102600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":768,"percent_change":264,"volume":2135,"transactions":9,"vwap":2134},"2025-10-07",69,69.77,67.95,68.94,1903600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":853,"percent_change":919,"volume":2142,"transactions":9,"vwap":2141},"2025-10-06",69.15,70.14,68.85,69.019997,1824000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2138,"change":2148,"percent_change":1028,"volume":2149,"transactions":9,"vwap":2138},"2025-10-03",68.33,69.25,67.64,0.75,2579800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-02",66.21,68.41,65.97,68.4,2.6,3.95,2999300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":597,"percent_change":39,"volume":2165,"transactions":9,"vwap":2164},"2025-10-01",65.35,66.25,64.93,65.8,2222100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":526,"volume":2173,"transactions":9,"vwap":2171},"2025-09-30",63.9,65.55,63.66,65.42,1.27,2140300,{"date":2175,"open":2176,"high":2177,"low":470,"close":2178,"change":1245,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-29",63.76,64.7,64.15,0.09,1454500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1421,"volume":2188,"transactions":9,"vwap":2186},"2025-09-26",64.029999,64.49,63.049999,64.089996,1.12,1522300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":587,"volume":2196,"transactions":9,"vwap":2194},"2025-09-25",63.47,64.07,62.72,62.97,-0.97,2314500,{"date":2198,"open":2199,"high":2200,"low":480,"close":2201,"change":556,"percent_change":1900,"volume":2202,"transactions":9,"vwap":2201},"2025-09-24",62.65,63.99,63.94,1592500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-23",61.51,63.13,61.029999,62.57,1.21,1.97,2066200,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-22",63.18,61.049999,61.36,0.35,0.57,2682800,{"date":2221,"open":2222,"high":2223,"low":511,"close":2224,"change":949,"percent_change":687,"volume":2225,"transactions":9,"vwap":2224},"2025-09-19",61.91,62,61.0099983,3305100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2218,"percent_change":940,"volume":2232,"transactions":9,"vwap":2231},"2025-09-18",62.15,62.52,61.21,61.74,1644700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":769,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-17",61.44,62.099998,60.86,61.17,-0.24,1636400,{"date":2242,"open":2207,"high":2243,"low":2244,"close":2245,"change":90,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-16",61.54,60.67,61.32,0.36,1787600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-15",62.94,63.42,60.64,61.099998,-2.06,-3.26,2151200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":628,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-12",63.85,64.61,63.07,63.16,-1.37,1471400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":153,"percent_change":1245,"volume":2271,"transactions":9,"vwap":2270},"2025-09-11",63.65,64.21,62.79,64.040001,1816700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1181,"volume":2279,"transactions":9,"vwap":2277},"2025-09-10",64.3,64.72,62.84,64,-0.4,2258100,{"date":2281,"open":2282,"high":2283,"low":428,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-09",61.15,64.71,64.4,3.4,5.57,4303700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1841,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-08",61.2,61.26,59.36,61,-0.38,2774500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-05",59.43,62.0099983,59.22,61.23,1.88,3.17,3197700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1665,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-04",59.34,60.75,58.85,59.35,-1.88,3906300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-03",58.98,62.080002,58.56,60.49,3,5.22,10338200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-02",49.14,57.92,49.13,57.49,14.85,34.83,16461700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2082,"percent_change":1212,"volume":2337,"transactions":9,"vwap":2336},"2025-08-29",42.5,42.75,42.13,42.64,1152700,{"date":2339,"open":2334,"high":2340,"low":2341,"close":2342,"change":853,"percent_change":2115,"volume":2343,"transactions":9,"vwap":2342},"2025-08-28",43.35,42.6,42.62,1097700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2334,"change":39,"percent_change":835,"volume":2349,"transactions":9,"vwap":2334},"2025-08-27",42.17,43.09,41.95,1949900,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2346,"change":2217,"percent_change":1027,"volume":2354,"transactions":9,"vwap":2346},"2025-08-26",41.71,42.57,2596500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":933,"percent_change":514,"volume":2361,"transactions":9,"vwap":2360},"2025-08-25",42.82,43.060001,41.79,41.82,1572000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1991,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-22",43.68,43.72,42.09,42.69,-1.27,1859900,{"date":2371,"open":2341,"high":2372,"low":2373,"close":198,"change":2374,"percent_change":176,"volume":2375,"transactions":9,"vwap":198},"2025-08-21",44.99,42.47,0.43,1876600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2102,"volume":2383,"transactions":9,"vwap":2381},"2025-08-20",42.45,43.26,41.96,42.81,0.33,2286000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-19",43.49,43.9,42.27,42.48,-0.95,-2.19,2003800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1372,"percent_change":432,"volume":2399,"transactions":9,"vwap":2398},"2025-08-18",43.99,44.29,43.41,43.43,1500800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":940,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-15",42.86,43.82,42.8,43.78,2.17,1602700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1997,"volume":2415,"transactions":9,"vwap":2413},"2025-08-14",43,43.4,42.44,42.85,-0.25,1582300,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":537,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-08-13",41.54,43.22,43.099998,4.08,3020900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2218,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-12",40.87,41.42,40.37,41.41,1.4,1488500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":432,"percent_change":1090,"volume":2437,"transactions":9,"vwap":2436},"2025-08-11",41.51,41.93,40.79,40.84,1799800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-08",40.89,41.76,40.86,41.64,0.59,1.44,1739200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2246,"percent_change":1630,"volume":2453,"transactions":9,"vwap":2452},"2025-08-07",40.34,41.13,40.029999,41.049999,2741700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-06",42.65,42.87,40.66,40.69,-2.36,-5.48,2469800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2278,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-05",43.15,43.52,42.51,43.049999,-0.92,2818400,{"date":2472,"open":2465,"high":2473,"low":2474,"close":2475,"change":1036,"percent_change":503,"volume":2476,"transactions":9,"vwap":2475},"2025-08-04",43.74,42.26,43.45,2311200,{"date":2478,"open":2456,"high":2411,"low":2479,"close":2480,"change":1212,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-01",42.28,43.029999,0.12,2327900,{"date":2484,"open":2485,"high":38,"low":2486,"close":2487,"change":2488,"percent_change":2050,"volume":2489,"transactions":9,"vwap":2487},"2025-07-31",44.37,42.33,42.98,-0.39,3544000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":287,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-30",44.97,45.66,42.95,43.37,4.56,4183400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2122,"percent_change":2148,"volume":2504,"transactions":9,"vwap":2503},"2025-07-29",41.59,41.65,40.81,41.48,1503900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1127,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-28",42.43,42.49,41.15,41.17,-2.56,1640700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":903,"percent_change":108,"volume":2519,"transactions":9,"vwap":2518},"2025-07-25",42.34,42.55,41.6,42.25,887900,{"date":2521,"open":2522,"high":2381,"low":2523,"close":2524,"change":1841,"percent_change":948,"volume":2525,"transactions":9,"vwap":2524},"2025-07-24",42.35,42.12,42.15,879300,{"date":2527,"open":2388,"high":2528,"low":2529,"close":2530,"change":2374,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-23",42.77,41.7,42.38,1.03,1440100,{"date":2534,"open":2433,"high":2535,"low":2536,"close":2348,"change":1417,"percent_change":1060,"volume":2537,"transactions":9,"vwap":2348},"2025-07-22",42.22,41.25,1458500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":471,"percent_change":1552,"volume":2544,"transactions":9,"vwap":2543},"2025-07-21",41.97,42.58,41.49,41.55,1417800,{"date":2546,"open":2524,"high":2353,"low":2536,"close":2441,"change":1121,"percent_change":2195,"volume":2547,"transactions":9,"vwap":2441},"2025-07-18",1266300,{"date":2549,"open":2550,"high":2551,"low":2523,"close":2346,"change":871,"percent_change":861,"volume":2552,"transactions":9,"vwap":2346},"2025-07-17",42.9,43.3,1996400,{"date":2554,"open":2366,"high":2555,"low":2359,"close":2528,"change":2556,"percent_change":1589,"volume":2557,"transactions":9,"vwap":2528},"2025-07-16",42.91,0.77,1384400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1991,"percent_change":1805,"volume":2564,"transactions":9,"vwap":2563},"2025-07-15",42.78,42.99,41.62,42,1799400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2516,"change":2570,"percent_change":2210,"volume":2571,"transactions":9,"vwap":2516},"2025-07-14",41.38,43.64,41.28,0.82,2444800,{"date":2573,"open":2563,"high":2574,"low":2575,"close":2576,"change":210,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-11",42.19,41.45,41.73,-1.53,1545200,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2530,"change":1180,"percent_change":201,"volume":2583,"transactions":9,"vwap":2530},"2025-07-10",42.92,41.67,1951900,{"date":2585,"open":2501,"high":2494,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-07-09",41.44,42.83,1.49,3.6,1686200,{"date":2592,"open":2593,"high":2335,"low":2594,"close":2595,"change":1115,"percent_change":201,"volume":2596,"transactions":9,"vwap":2595},"2025-07-08",41.52,41.22,41.34,1752900,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":380,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-07",42.68,41.43,41.78,-2.84,2239900,{"date":2605,"open":2340,"high":2606,"low":2412,"close":2410,"change":697,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2410},"2025-07-03",43.66,-1.35,1336000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-02",39.97,43.71,39.86,43.59,3.65,9.14,4232700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2374,"percent_change":1280,"volume":2624,"transactions":9,"vwap":2623},"2025-07-01",40.25,40.82,39.72,39.94,3308500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1051,"percent_change":949,"volume":2631,"transactions":9,"vwap":2630},"2025-06-30",39.95,40.23,39.37,39.51,1597100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2082,"percent_change":1212,"volume":2638,"transactions":9,"vwap":2637},"2025-06-27",39.77,40.099998,39.55,39.8,2481700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1050,"percent_change":1991,"volume":2645,"transactions":9,"vwap":2644},"2025-06-26",40.39,40.61,39.73,39.78,1806000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2246,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-25",39.67,40.15,38.99,40,0.91,1988500,{"date":2655,"open":2656,"high":2623,"low":2657,"close":2658,"change":2210,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-06-24",37.87,37.32,39.64,5.23,2840100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":233,"volume":2668,"transactions":9,"vwap":2666},"2025-06-23",37.37,38.07,36.93,37.67,0.26,1438600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1417,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-20",37.3,37.52,36.45,37.41,1.08,2290500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1516,"percent_change":888,"volume":2683,"transactions":9,"vwap":2682},"2025-06-18",36.31,37.54,36.11,37.0099983,1964400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2652,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-17",35.7,36.33,34.84,36.15,2.58,1621600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1372,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-16",35.72,35.85,34.78,35.24,-0.98,1716600,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":1868,"percent_change":768,"volume":2705,"transactions":9,"vwap":2704},"2025-06-13",35.049999,35.67,35.59,1484000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-06-12",35.76,36.16,35.3,35.62,-0.57,-1.58,1683300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":210,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-11",36.84,36.98,36.09,36.19,-1.76,1577300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2717,"change":1246,"percent_change":90,"volume":2728,"transactions":9,"vwap":2717},"2025-06-10",36.78,37.6,36.44,1596400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-09",35.89,36.95,35.49,36.76,1.47,4.17,2032600,{"date":2739,"open":2704,"high":2740,"low":2741,"close":2742,"change":1212,"percent_change":83,"volume":2743,"transactions":9,"vwap":2742},"2025-06-06",35.88,35,35.29,1197300,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2697,"change":904,"percent_change":1319,"volume":2749,"transactions":9,"vwap":2697},"2025-06-05",35.02,35.56,34.79,835100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2217,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-06-04",34.87,35.84,34.72,35.11,1.01,1202200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1834,"percent_change":314,"volume":2764,"transactions":9,"vwap":2763},"2025-06-03",34.15,35.029999,33.95,34.76,1504200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1110,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-06-02",33.84,34.36,33.43,34.11,1.79,1398700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1212,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-30",33.18,33.88,32.55,33.51,0.15,1654700,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2531,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-29",32.58,33.71,32,33.46,3.18,2018000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1765,"percent_change":588,"volume":2795,"transactions":9,"vwap":2794},"2025-05-28",33.33,33.62,32.33,32.43,2857500,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":82,"percent_change":2531,"volume":2802,"transactions":9,"vwap":2801},"2025-05-27",33.61,33.65,33.040001,33.32,1919300,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1358,"percent_change":1224,"volume":2809,"transactions":9,"vwap":2808},"2025-05-23",32.69,33.2,32.6,32.98,963500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2239,"percent_change":68,"volume":2816,"transactions":9,"vwap":2815},"2025-05-22",33.25,33.48,32.92,33.26,943400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2195,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-21",34.13,34.61,33.23,33.5,-2.81,1086800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":739,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-20",34,34.71,33.72,34.47,1.29,1173300,{"date":2834,"open":2835,"high":2836,"low":2806,"close":2837,"change":128,"percent_change":2429,"volume":2838,"transactions":9,"vwap":2837},"2025-05-19",33.7,34.38,34.029999,811300,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2218,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-05-16",33.099998,33.66,32.71,33.56,1.73,894000,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":118,"volume":2854,"transactions":9,"vwap":2852},"2025-05-15",32.67,33,32.13,32.99,0.39,1113600,{"date":2856,"open":2857,"high":2806,"low":2858,"close":2807,"change":1213,"percent_change":90,"volume":2859,"transactions":9,"vwap":2807},"2025-05-14",32.56,32.29,693300,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-13",33.47,33.82,32.38,32.53,-1,-2.98,1358500,{"date":2870,"open":2871,"high":2872,"low":2807,"close":2873,"change":2172,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-12",33.12,33.94,33.53,3.94,1438800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2880,"change":870,"percent_change":792,"volume":2881,"transactions":9,"vwap":2880},"2025-05-09",32.77,33.64,32.26,946900,{"date":2883,"open":2884,"high":2791,"low":2885,"close":2886,"change":2887,"percent_change":2195,"volume":2888,"transactions":9,"vwap":2886},"2025-05-08",32.5,31.66,32.75,-0.32,1916000,{"date":2890,"open":2880,"high":2891,"low":2892,"close":2893,"change":2209,"percent_change":609,"volume":2894,"transactions":9,"vwap":2893},"2025-05-07",33.36,31.7,33.07,2155200,{"date":2896,"open":2850,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-06",33.67,31.8,31.86,-1.79,-5.32,1955900,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2799,"change":133,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2799},"2025-05-05",33.22,33.98,32.97,2.65,2004500,{"date":2911,"open":2912,"high":2806,"low":2913,"close":2914,"change":243,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-02",32.25,32.0099983,32.78,3.37,1890300,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":176,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-05-01",31.07,32.2,30.01,31.71,3.26,2691100,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":123,"percent_change":1342,"volume":2931,"transactions":9,"vwap":2930},"2025-04-30",31.78,31.82,29.85,30.71,2396900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1213,"percent_change":108,"volume":2938,"transactions":9,"vwap":2937},"2025-04-29",29.82,30.21,29.42,29.81,1693700,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":153,"percent_change":904,"volume":2945,"transactions":9,"vwap":2944},"2025-04-28",29.75,30.09,29.48,29.74,1652700,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":904,"percent_change":739,"volume":2952,"transactions":9,"vwap":2951},"2025-04-25",29.38,29.9,28.87,29.7,1015600,{"date":183,"open":2954,"high":2955,"low":179,"close":2956,"change":2957,"percent_change":1059,"volume":2958,"transactions":9,"vwap":2956},29.36,29.78,29.57,0.21,1797700]