[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AU":3,"homepage-market-summary":34,"stock-historical-AU":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"AU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"AngloGold Ashanti plc","NYSE",null,"Common Stock","Anglogold Ashanti PLC is an independent gold mining company. It has a diversified asset portfolio, including production from operations in eight countries (Argentina, Australia, Brazil, Egypt, Ghana, Guinea, the DRC, and Tanzania), supported by greenfield projects in the United States and Colombia. The company's main product is gold, which once mined, is processed into dore (unrefined gold bars) on site and then dispatched to precious metals refineries. Geographically, Anglogold generates maximum revenue from its operations in Africa (comprising operations at Kibali, Iduapriem, Obuasi, Siguiri, Geita, and Sukari mines), followed by Australia (including Sunrise Dam and Tropicana), and the Americas (comprising Cerro Vanguardia, AngloGold Ashanti Mineracao, and Serra Grande operations).","41,416",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.0341,2.88,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},94.92,95.66,96.09,93.88,94.2,0.72,0.76,1295696.390142,28236,94.8905,129.14,62.55,2916354.772452012,48.6,7083,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},38.61,3052495,1114160647.885455,120.03,"2025-04-22",[186,187,196,207,218,229,240,250,261,272,283,293,303,314,324,335,345,356,366,377,388,399,409,420,431,441,451,461,471,482,493,502,513,524,535,546,557,566,577,588,599,609,620,631,642,653,664,674,685,695,705,716,726,737,748,756,765,774,782,789,796,805,813,821,830,838,846,853,862,871,879,888,896,905,913,921,930,938,947,956,963,971,979,988,997,1006,1013,1022,1030,1039,1048,1057,1065,1073,1082,1089,1096,1104,1112,1120,1128,1136,1143,1151,1159,1166,1175,1182,1191,1199,1204,1211,1219,1227,1236,1245,1252,1261,1269,1278,1287,1294,1302,1310,1318,1327,1334,1342,1350,1357,1366,1375,1384,1392,1399,1408,1415,1423,1431,1439,1447,1456,1464,1473,1481,1488,1497,1504,1513,1522,1528,1537,1546,1555,1564,1572,1581,1589,1598,1607,1616,1624,1632,1640,1648,1656,1665,1673,1681,1690,1697,1706,1715,1722,1730,1739,1745,1751,1758,1764,1771,1779,1787,1796,1802,1811,1818,1826,1834,1839,1847,1853,1860,1868,1876,1882,1889,1897,1905,1911,1918,1924,1933,1941,1948,1955,1962,1971,1977,1985,1993,2000,2007,2016,2023,2029,2036,2043,2050,2057,2066,2075,2082,2090,2098,2107,2114,2121,2128,2137,2144,2152,2160,2167,2175,2183,2191,2199,2206,2215,2223,2232,2240,2249,2256,2265,2274,2282,2290,2299,2306,2314,2323,2331,2340,2348,2355,2363,2371,2380,2388,2396,2405,2412,2420,2427,2433,2441,2449,2458,2466,2475,2483,2489,2496,2503,2511,2518,2525,2532,2539,2546,2552,2560,2568,2576,2584,2593,2601,2608,2615,2622,2628,2637,2645,2654,2663,2671,2679,2688,2696,2704,2713,2720,2726,2733,2741,2748,2756,2763,2769,2775,2781,2790,2797,2805,2813,2821,2828,2837,2843,2849,2856,2863,2870,2878,2885,2893,2900,2909,2916,2923,2930,2938,2944,2952,2957,2965,2972,2981,2989,2997,3003,3012,3020,3028,3036,3042,3049,3057,3064,3072,3081,3089,3098,3106,3115,3123,3130,3137,3144,3150,3157,3164,3171],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":126,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",94.54,95.27,93.76,0.27,1727974.817139,31843,94.3575,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",94.995,95.39,93.4364,93.95,-0.68,-0.72,2257910.425725,31914,94.1544,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",93.52,94.695,93.06,94.63,1.86,2,1928371.221577,35907,94.1664,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",92.62,94.44,91.85,92.77,-6.26,-6.32,3449701.881471,56099,92.9838,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",98.48,99.17,97.37,99.03,0.54,0.55,1182232.587218,23967,98.557,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",97.64,98.63,96.52,98.49,-0.25,1800318.53857,32789,97.905,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",100.43,100.55,98.05,98.74,-5.86,-5.6,3148352.326676,57194,98.9597,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",101.24,104.965,101.2302,104.6,2.67,2.62,2060440.235848,34922,103.2798,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",102.91,103.02,100.23,101.93,-1.36,-1.32,2009387.503347,36099,101.6059,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",101.7,103.29,100.11,0.93,0.91,7755963.011562,40955,102.9058,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":268,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",103.31,104.01,101.3,102.36,2.63,1930986.346681,33276,102.5608,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",102.12,102.16,98.2,99.74,-0.97,-0.96,1819889.871939,50213,100.0661,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",101.13,101.45,98.92,100.71,0.23,1377517.316314,27894,100.2461,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",100.09,101.6134,99.32,100.48,-3.94,-3.77,2553010.266539,42820,100.4328,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":235,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",105.73,106.4,103.73,104.42,0.52,2035277.19145,34523,104.6275,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",102.56,105.31,102.1,103.88,-4.65,-4.28,2519504.538909,38589,104.054,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":216,"vwap":365},"2026-09-09",109.89,110.99,107.9,108.53,0.7,0.65,2064246.398305,108.8514,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",108.45,109.49,107.73,107.83,-1.24,-1.14,1820022.638961,29566,108.3613,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",109.12,110.555,108.26,109.07,-2.6,-2.33,2211097.345389,37752,109.1393,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",111.65,112.09,109.65,111.67,3.84,3.56,2641908.457258,42059,111.0203,{"date":400,"open":401,"high":402,"low":403,"close":371,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",110.2,110.59,106.93,-0.3,-0.28,2622614.935506,41970,108.5539,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",108.12,111.62,107.47,108.13,-4.19,-3.73,2548701.112777,43670,109.1216,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",113.79,113.8,110.7151,112.32,-0.87,-0.77,1975295.556868,30467,111.9702,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",119.185,112.1,113.19,-5.21,-4.4,3115445.991191,53128,114.3431,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":126,"volume":448,"transactions":449,"vwap":450},"2026-08-27",117.41,119.165,116.5732,118.4,0.29,2728428.44949,38644,118.215,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":352,"volume":458,"transactions":459,"vwap":460},"2026-08-26",119.8,120.11,117.73,118.11,-5.28,3837463.750669,56290,118.6106,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",118.52,123.39,117.92,2.92,2.42,2763038.582347,42520,121.3798,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",120.51,121.77,118.32,120.47,-0.75,-0.62,4453536.875662,62837,120.2712,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",119.43,121.8582,118.14,121.22,6.08,5.28,6157093.75366,67458,120.6968,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":488,"volume":499,"transactions":500,"vwap":501},"2026-08-20",107.51,115.73,115.14,6.6,5227218.810828,80701,113.2153,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",103.48,108.81,103.07,108.54,10.59,10.81,3528360.576074,61375,106.7674,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",98.89,99.85,96.78,97.95,-1.65,-1.66,1553865.196034,30260,98.3379,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",98.77,100.22,97.695,99.6,3.3,3.43,1571756.367755,33960,99.4313,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",95.67,97.35,95.65,96.3,1.23,1.29,1206148.284201,24751,96.2862,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",95.19,96.02,94.34,95.07,-2.85,-2.91,1716952.480443,34413,95.1554,{"date":558,"open":316,"high":559,"low":560,"close":561,"change":562,"percent_change":57,"volume":563,"transactions":564,"vwap":565},"2026-08-12",101.27,97.33,97.92,0.48,1921417.61162,36720,98.7211,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",96.79,98.565,95.93,97.44,0.19,0.2,2326323.036609,42000,97.2172,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",94.98,97.79,92.655,97.25,1.03,1.07,2083848.100054,42108,96.0455,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",96.29,97.73,95.24,96.22,8.63,9.85,3841772.8031,68087,96.3179,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":373,"volume":606,"transactions":607,"vwap":608},"2026-08-06",86.51,88.8533,86.47,87.59,-1.01,2186268.298572,39054,87.7548,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",87.23,89.77,86.89,88.6,7.1,8.71,3703053.350119,56944,88.4435,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",83.51,83.9,81.3175,81.5,-0.11,-0.13,2633777.117991,39885,82.1537,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",79.89,83.24,79.84,81.61,2.29,2.89,3713168.367281,60195,81.7001,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",77.95,79.56,73.4,79.32,-3.01,-3.66,7343081.011599,97495,77.4624,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",79.66,82.36,78.76,82.33,4.46,5.73,2972304.026046,46043,80.9818,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":77,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",78.28,80.065,76.07,77.87,-1.37,2241241.887427,38228,77.6629,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",79.09,79.8199,77.78,78.95,-1.53,-1.9,1636344.20922,28731,79.1735,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":93,"volume":692,"transactions":693,"vwap":694},"2026-07-27",80.33,81.43,78.84,80.48,0.81,1890117.824464,33562,80.455,{"date":696,"open":647,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",80.9299,78.71,79.67,1.25,1.59,1919919.439293,32272,79.6903,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",78.01,79.45,77.5,78.42,-2.75,-3.39,2281790.828496,38641,78.4866,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":267,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",80.77,82.46,80.64,81.17,3.4,2070848.824756,34990,81.3329,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",76.97,78.52,75.46,78.5,3.62,4.83,2250428.433269,32082,77.7773,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",75.95,76.66,74.79,74.88,-1.88,-2.45,2117712.681014,36356,75.3795,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":235,"volume":755,"transactions":9,"vwap":753},"2026-07-17",75.23,77.79,74.56,76.76,0.41,2736600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",77,77.9,75.93,76.35,-2.79,-3.53,1801700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",79.83,80.51,77.43,79.14,-1.2,-1.49,2092500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":42,"volume":781,"transactions":9,"vwap":779},"2026-07-14",81.99,82.8,79.59,80.34,0.58,2383600,{"date":783,"open":784,"high":720,"low":785,"close":786,"change":787,"percent_change":552,"volume":788,"transactions":9,"vwap":786},"2026-07-13",79.81,78.81,79.76,-2.34,2224100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":572,"percent_change":320,"volume":795,"transactions":9,"vwap":794},"2026-07-10",81.07,82.52,80.41,82.099998,2180000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",81.84,83.010002,81.27,81.91,2.08,2.61,2133400,{"date":806,"open":807,"high":808,"low":809,"close":767,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":767},"2026-07-08",79.69,80.75,77.54,-2.25,-2.74,2445900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":787,"volume":820,"transactions":9,"vwap":818},"2026-07-07",83.099998,84.2,80.99,82.080002,-1.97,2066600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",85.089996,85.4,83.2,84.050003,-0.6,-0.71,2583700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":100,"volume":837,"transactions":9,"vwap":835},"2026-07-02",83.69,85.27,83.13,84.65,3.76,3222500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-01",80.62,84.11,80.49,80.89,0,2206900,{"date":847,"open":776,"high":848,"low":849,"close":843,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":843},"2026-06-30",82.2,79.9,-0.9,-1.1,3003200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",81.050003,81.92,78.49,81.79,0.17,0.21,4129300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",81.64,82.58,80.72,81.62,2.28,2.87,14246800,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",81.74,78.96,79.34,0.75,0.95,3754300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",78.4,80.38,77.55,78.59,-5.2,-6.21,5008200,{"date":889,"open":890,"high":891,"low":776,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",82.25,84.57,83.79,-2.44,-2.83,3741100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",85.98,86.91,84.34,86.23,-4.64,-5.11,5865200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-18",92.29,93.83,88.66,90.87,-0.05,8890500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":648,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-17",94.4,97.19,90.75,90.92,-3.2,2997500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",93.98,94.88,92.3,93.93,1.64,1.78,1795800,{"date":931,"open":932,"high":933,"low":934,"close":907,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":907},"2026-06-15",93.78,94.75,91.91,5.99,6.94,3353500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",85.029999,87.11,84.37,86.3,3.12,3.75,2423300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",77.32,83.58,77.13,83.18,4.71,6,5111200,{"date":957,"open":699,"high":958,"low":669,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",81.53,78.47,-5.96,-7.06,4649000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":911,"volume":970,"transactions":9,"vwap":968},"2026-06-09",86.19,87.19,81.47,84.43,-0.04,2979300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":156,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-08",83.96,85.41,83.22,84.47,0.42,3005800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",88.51,88.73,83.59,84.12,-8.05,-8.73,3362400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",91.93,93.3,91.07,92.17,2.32,2.58,1651000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",90.41,92.15,89.22,89.85,-2,-2.18,2098800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":222,"change":1011,"percent_change":246,"volume":1012,"transactions":9,"vwap":222},"2026-06-02",92.089996,92.63,89.9,-0.23,2473800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",91.78,93.11,89.21,92.080002,-4.76,-4.92,2649100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":236,"volume":1029,"transactions":9,"vwap":1027},"2026-05-29",94.65,98.93,94.41,96.84,0.53,3302500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",93.089996,98.059998,92.2,96.31,1.79,1.89,1828600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",94.47,96.41,94.43,94.52,-2.97,-3.05,1991500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",94.48,97.62,94.029999,97.49,6.85,7.56,3180000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":279,"volume":1064,"transactions":9,"vwap":1062},"2026-05-22",91.13,91.39,88.79,90.64,-1.21,1504600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":222,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":222},"2026-05-21",90.51,93.47,90.33,-0.95,-1.02,1671900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",90.85,93.84,89.6,92.8,3.46,3.87,2157300,{"date":1083,"open":992,"high":992,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",87.75,89.34,-4.13,-4.42,2708800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1068,"change":541,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1068},"2026-05-18",94.83,95.89,92.74,1.33,1946700,{"date":1097,"open":1098,"high":1099,"low":222,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-15",95.91,95.98,92.24,-9.83,-9.63,3180300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":404,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-14",102.62,102.67,100.81,102.07,-0.29,1569000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":743,"volume":1119,"transactions":9,"vwap":1117},"2026-05-13",103.019997,104.2,101.36,102.37,-1.96,1813900,{"date":1121,"open":339,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",105.28,100,104.33,-4.01,-3.7,2327700,{"date":1129,"open":1130,"high":1131,"low":495,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-11",108.88,111.98,108.34,1.31,1.22,2332800,{"date":1137,"open":1106,"high":1138,"low":1106,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-08",107.41,107.029999,6.8,6.78,2751900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":276,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":276},"2026-05-07",101.21,103.64,99.68,1.63,1.65,4735000,{"date":1152,"open":1051,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-06",99.62,97.2,98.6,7.7,8.47,2831400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":860,"percent_change":320,"volume":1165,"transactions":9,"vwap":1164},"2026-05-05",93.34,93.63,90.76,90.9,1856000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",91.55,92.84,90.29,90.69,-2.07,-2.23,1765200,{"date":1176,"open":1161,"high":1177,"low":1178,"close":1179,"change":309,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-01",94.81,92.37,92.76,-1.03,1181100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-30",92.68,94.38,91.82,93.73,3.26,3.6,2685600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1126,"volume":1198,"transactions":9,"vwap":1196},"2026-04-29",91.089996,92.94,90.12,90.47,-3.48,3234200,{"date":1200,"open":579,"high":199,"low":1201,"close":201,"change":352,"percent_change":1202,"volume":1203,"transactions":9,"vwap":201},"2026-04-28",92.25,-4.36,3080500,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":77,"volume":1210,"transactions":9,"vwap":1208},"2026-04-27",99,96.77,98.23,-1.07,1644400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":299,"volume":1218,"transactions":9,"vwap":1216},"2026-04-24",98.29,100.58,97.3,99.3,2.54,1796900,{"date":1220,"open":540,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",98.11,94.76,96.76,-2.11,-2.13,2498900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-22",101.4,102.45,98.64,98.87,-1.58,-1.57,2650900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",103.8,104.9,100.3,100.45,-6.04,-5.67,1882000,{"date":1246,"open":1247,"high":1248,"low":348,"close":1249,"change":1250,"percent_change":893,"volume":1251,"transactions":9,"vwap":1249},"2026-04-20",106.89,107.56,106.49,-2.66,1323200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",106.98,111.080002,106.52,109.15,4.92,4.72,2296900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1011,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",104.81,106.22,104,104.23,-0.24,1620400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-15",108.32,109.089996,104.4,104.47,-5.33,-4.85,1954500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-14",109.91,112.26,109.080002,109.8,0.68,0.62,2350300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":379,"change":627,"percent_change":1292,"volume":1293,"transactions":9,"vwap":379},"2026-04-13",108.059998,109.43,107.44,-0.12,2038000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":362,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-10",108.8,110.35,107.92,109.25,0.64,2131000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":121,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-09",107.78,108.87,105.96,108.55,1.05,2229500,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-08",113.3,105.11,107.42,6.34,6.27,3724200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-07",101.5,101.88,98,101.080002,-0.41,-0.4,2105500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":192,"percent_change":192,"volume":1333,"transactions":9,"vwap":1332},"2026-04-06",102,102.96,100.67,101.49,1260600,{"date":1335,"open":1336,"high":1337,"low":591,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-02",97.77,103.61,101.22,-2.3,-2.22,2264800,{"date":1343,"open":305,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-01",105.19,100.16,103.52,6.16,6.33,3976300,{"date":1351,"open":1352,"high":1213,"low":1353,"close":1354,"change":1140,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-31",94.49,94.31,97.36,7.51,4334200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",92.040001,93.28,89.57,90.56,1.39,1.56,3503100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-27",85.19,89.84,85.11,89.17,3.44,4.01,3435300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",86.68,89.61,85.54,85.73,-3.82,-4.27,2440400,{"date":1385,"open":1386,"high":1008,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-25",91.96,87.86,89.55,3.74,4.36,3124800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":860,"percent_change":126,"volume":1398,"transactions":9,"vwap":1397},"2026-03-24",83.52,86.43,82.6,85.81,2735300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",82.19,86.33,81.97,85.6,5.61,7.01,4960800,{"date":1409,"open":1380,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-20",86.31,79.99,-5.7,-6.65,6978600,{"date":1416,"open":1417,"high":1418,"low":625,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-19",82.21,86.25,85.69,-6.7,-7.25,6881800,{"date":1424,"open":1425,"high":1009,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-18",89.66,88.52,92.39,-3.81,-3.96,6368600,{"date":1432,"open":1433,"high":1434,"low":933,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-17",96.61,97.74,96.2,-0.52,-0.54,3038300,{"date":1440,"open":1441,"high":1354,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-16",95,94.16,96.72,1.83,1.93,2820700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-13",100.88,102.43,94.18,94.89,-9.81,-9.37,4104800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1234,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-12",106.73,106.85,102.82,104.7,-1.48,2502000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-11",104.22,106.84,102.029999,106.27,-1.99,-1.84,2225700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":381,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":381},"2026-03-10",110.98,111.34,107.59,-0.64,-0.59,2864900,{"date":1482,"open":1483,"high":1290,"low":347,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-09",104.85,108.9,2.36,2.22,2425100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-06",104.21,107.95,102.8,106.54,-1.35,-1.25,2504500,{"date":1498,"open":1499,"high":1283,"low":1500,"close":1501,"change":1502,"percent_change":902,"volume":1503,"transactions":9,"vwap":1501},"2026-03-05",108.64,105.22,107.89,-5.25,3594200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-04",116.47,117.14,110.88,113.14,-1.78,-1.55,2968000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-03",115.07,116.75,110.040001,114.92,-13.34,-10.4,4677200,{"date":1523,"open":1524,"high":29,"low":1525,"close":1526,"change":57,"percent_change":151,"volume":1527,"transactions":9,"vwap":1526},"2026-03-02",126.87,123.13,128.25999,3115700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-27",125.4,128.38,124.93,127.77,1.7,1.35,2765200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-26",122.56,126.29,120.44,126.07,1.57,1.26,2606000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-25",126.59,128.53999,124.34,124.5,-0.2,-0.16,2228000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-24",117.6,125.82,117.12,124.7,3.58,2.96,3017800,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-23",115.86,121.92,121.12,6.87,6.01,3385000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-20",107.27,114.86,106.74,114.25,6.62,6.15,4937000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":203,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-19",105.010002,108.19,104.31,107.63,-0.66,1740300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-18",106.37,110.33,105.63,108.35,2.18,2.05,1846600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-17",104.75,107.07,103.18,106.17,-3.65,-3.32,2314500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-13",106.91,110.18,105.099998,109.82,5.09,4.86,1630300,{"date":1617,"open":1618,"high":423,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-12",111.37,104.67,104.73,-7.54,-6.72,2256200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":92,"volume":1631,"transactions":9,"vwap":1629},"2026-02-11",111.33,112.3,107.75,112.27,3.66,1599400,{"date":1633,"open":1314,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-10",108.69,106.050003,108.61,1.42,1.32,1876400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":944,"volume":1647,"transactions":9,"vwap":1645},"2026-02-09",103.65,107.96,103.62,107.19,3.24,2368500,{"date":1649,"open":347,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-06",105.76,102.13,103.95,5.36,5.44,2733000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-05",97.099998,100.69,96.89,98.59,-2.28,-2.26,3048600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-04",105.26,105.3,96.010002,100.87,0.13,4091300,{"date":1674,"open":1675,"high":1329,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-03",100.14,97.58,100.74,5.89,6.21,3534300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-02",93.42,96.96,92.35,94.85,1.98,2.13,3819700,{"date":1691,"open":570,"high":1692,"low":1060,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-30",98.85,92.87,-14.15,-13.22,6226200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-29",113.49,114.95,103.050003,107.019997,-8.7,-7.52,6505400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-28",111.82,115.81,109.76,115.72,6.28,5.74,3035900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1535,"percent_change":700,"volume":1721,"transactions":9,"vwap":1720},"2026-01-27",107.11,109.61,103.85,109.44,3506400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1444,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-26",109.56,113.47,108.050003,108.089996,1.72,5074100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-23",103.17,106.94,102.2,106.26,3.21,3.11,3539100,{"date":1740,"open":1741,"high":1266,"low":243,"close":1701,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1701},"2026-01-22",98.69,1.69,1.67,3337600,{"date":1746,"open":413,"high":1747,"low":329,"close":1116,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1116},"2026-01-21",107.6,-5.48,-5.13,3983700,{"date":1752,"open":1753,"high":1754,"low":1644,"close":1467,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1467},"2026-01-20",104.57,106.87,7.81,7.89,3398900,{"date":1759,"open":1760,"high":1216,"low":1761,"close":1762,"change":562,"percent_change":57,"volume":1763,"transactions":9,"vwap":1762},"2026-01-16",97.029999,95.64,99.029999,2517600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":310,"percent_change":310,"volume":1770,"transactions":9,"vwap":1769},"2026-01-15",98.25,99.99,98.14,98.55,2012200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1037,"volume":1778,"transactions":9,"vwap":1776},"2026-01-14",99.91,100.31,97.15,99.51,1.85,2032100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":584,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-13",98.15,99.67,96.92,97.66,1.11,1619700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-12",96.099998,98.54,95.76,96.59,4.34,4.7,2160000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1201,"change":64,"percent_change":1133,"volume":1801,"transactions":9,"vwap":1201},"2026-01-09",91.6,92.82,90.82,1759100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-08",90.35,91.92,89.27,91.059998,-1.68,-1.81,1578300,{"date":1812,"open":1813,"high":1799,"low":1814,"close":1093,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1093},"2026-01-07",90.62,89.54,-0.92,-0.98,2076000,{"date":1819,"open":1067,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-06",93.85,90.13,93.66,5.19,5.87,3284900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":869,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-05",88.44,90.26,88.13,88.47,3.35,3457400,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1404,"change":146,"percent_change":151,"volume":1838,"transactions":9,"vwap":1404},"2026-01-02",87.12,82.94,1901100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":851,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-31",86.24,87.17,85.040001,85.28,-1.27,1106300,{"date":1848,"open":1849,"high":1849,"low":901,"close":1850,"change":1851,"percent_change":1534,"volume":1852,"transactions":9,"vwap":1850},"2025-12-30",87.85,86.38,1.44,1517600,{"date":1854,"open":1418,"high":1855,"low":892,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-29",87.18,84.94,-6.31,-6.92,3035600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":86,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-26",91.029999,91.65,89.74,91.25,1.49,942200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":156,"volume":1875,"transactions":9,"vwap":1873},"2025-12-24",90.029999,90.31,88.21,89.91,0.31,1146800,{"date":1877,"open":1878,"high":1821,"low":1879,"close":1077,"change":1325,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1077},"2025-12-23",89.83,88.099998,-0.44,1729400,{"date":1883,"open":1378,"high":1884,"low":1872,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-22",91,90,3.8,4.41,2244600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":341,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-19",84.96,87.98,84.86,86.2,0.61,4496900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1535,"volume":1904,"transactions":9,"vwap":1902},"2025-12-18",84.75,87.21,84.059998,85.68,1.14,2299900,{"date":1906,"open":1907,"high":1404,"low":1908,"close":1909,"change":341,"percent_change":1285,"volume":1910,"transactions":9,"vwap":1909},"2025-12-17",85.23,83.27,84.54,1728500,{"date":1912,"open":1913,"high":1850,"low":1914,"close":1915,"change":1110,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-16",84.45,82.72,84.019997,-0.34,1824800,{"date":1919,"open":1370,"high":1920,"low":799,"close":1921,"change":1363,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-15",85.7,84.31,1.68,2411300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-12",86.65,86.78,82.16,82.92,-2.58,-3.02,3162200,{"date":1934,"open":1935,"high":1395,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-11",81.77,81.65,85.5,3.17,3.85,2380400,{"date":1942,"open":882,"high":1943,"low":1944,"close":658,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":658},"2025-12-10",83.15,79.36,1.99,2.48,4430400,{"date":1949,"open":1950,"high":842,"low":1951,"close":779,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":779},"2025-12-09",78.31,78.07,1.53,1.94,2718400,{"date":1956,"open":1957,"high":967,"low":1958,"close":785,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":785},"2025-12-08",81.31,78.78,-3.64,-4.41,3994900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-05",84.23,85.97,82.32,82.45,-0.93,-1.12,3348900,{"date":1972,"open":1935,"high":1973,"low":625,"close":1974,"change":1975,"percent_change":1552,"volume":1976,"transactions":9,"vwap":1974},"2025-12-04",83.44,83.38,-0.17,2415700,{"date":1978,"open":1979,"high":1980,"low":1973,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-03",84.51,85.61,83.55,-0.31,-0.37,2230200,{"date":1986,"open":1987,"high":1988,"low":855,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-02",84.61,85.46,83.86,-1.44,-1.69,2648700,{"date":1994,"open":1418,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1880,"volume":1999,"transactions":9,"vwap":1997},"2025-12-01",86.52,84.48,85.3,-0.38,2877700,{"date":2001,"open":2002,"high":2003,"low":622,"close":1902,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1902},"2025-11-28",84.3,85.72,-3.23,-3.63,4580500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-26",85.55,89.19,85.35,88.91,4.55,5.39,2435100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":754,"percent_change":57,"volume":2022,"transactions":9,"vwap":2021},"2025-11-25",83.36,84.85,82.17,84.36,2164400,{"date":2024,"open":2025,"high":826,"low":2025,"close":2026,"change":2027,"percent_change":1823,"volume":2028,"transactions":9,"vwap":2026},"2025-11-24",79.87,83.95,4.14,2910200,{"date":2030,"open":2031,"high":768,"low":2032,"close":784,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":784},"2025-11-21",78.89,77.07,0.67,0.85,3306800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":770,"change":2041,"percent_change":331,"volume":2042,"transactions":9,"vwap":770},"2025-11-20",83.029999,84.4,78.88,-3.1,2646000,{"date":2044,"open":1417,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":267,"volume":2049,"transactions":9,"vwap":2047},"2025-11-19",84.14,81.57,82.24,2.14,2219100,{"date":2051,"open":2040,"high":855,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-18",77.86,80.099998,2.34,3.01,2862100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-17",78.87,80.52,77.35,77.76,-1.63,-2.05,2000100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-14",77.7,80.47,76.5,79.39,-1.31,-1.62,2500300,{"date":2076,"open":1856,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":885,"volume":2081,"transactions":9,"vwap":2079},"2025-11-13",85.010002,79.85,80.7,-4.43,4128500,{"date":2083,"open":793,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-12",85.85,80.21,85.13,5.78,7.28,4710900,{"date":2091,"open":2092,"high":2071,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-11",75.68,74.73,79.35,5.25,7.09,4358300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-10",72.92,74.59,72.34,74.099998,4.69,6.76,2879100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":701,"percent_change":2054,"volume":2113,"transactions":9,"vwap":2112},"2025-11-07",68.39,69.55,67.82,69.41,2101800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2111,"change":136,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2111},"2025-11-06",68.22,69.64,67.71,1.16,2662000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":531,"percent_change":2014,"volume":2127,"transactions":9,"vwap":2126},"2025-11-05",65.82,67.17,65.48,67.040001,2168700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-04",64.55,64.88,63.29,63.61,-3.43,-5.12,3103100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2126,"change":310,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2126},"2025-11-03",67.81,68.07,66.62,-1.41,2486400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-31",69.019997,69.94,68,-1,-1.45,3018100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1217,"volume":2159,"transactions":9,"vwap":2157},"2025-10-30",67.18,69.089996,66.7,69,1.71,2706300,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":86,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-29",68.72,66.46,67.29,2.03,3533600,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-28",63.4,66.56,65.95,0.96,1.48,2943500,{"date":2176,"open":2177,"high":2178,"low":30,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-27",65.51,66.48,64.99,-3.58,-5.22,4450700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":969,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-24",67.66,70.019997,67.51,68.57,-0.06,2062500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1953,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-23",68.42,68.68,66.93,68.61,2.91,3386400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":626,"percent_change":1553,"volume":2205,"transactions":9,"vwap":2204},"2025-10-22",63.92,66.94,63.76,66.67,6250400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-21",69.31,69.51,66.6,66.78,-8.51,-11.3,5769800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1953,"volume":2222,"transactions":9,"vwap":2220},"2025-10-20",74.38,75.44,73.43,75.29,1.43,3080000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-17",76.26,76.59,72.56,73.86,-4.69,-5.97,3413600,{"date":2233,"open":2234,"high":2235,"low":761,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-16",76.89,79.94,78.55,3.33,4.43,4773400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-15",72.98,75.55,72.43,75.22,1.77,2.41,3268400,{"date":2250,"open":2251,"high":2252,"low":2244,"close":2253,"change":1969,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-14",72.57,75.21,73.45,-1.5,2552200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-13",74.66,75.39,73.73,74.57,2.64,3.67,1861800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-10",71.35,73.080002,70.77,71.93,-0.33,-0.46,3219700,{"date":2275,"open":809,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-09",77.8,70.91,72.26,-5.23,-6.75,4045600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1562,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-08",77.39,77.71,75.62,77.49,3.97,2469800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-07",74.67,74.93,73.53,74.53,-0.14,-0.19,2341500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2292,"change":1535,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2292},"2025-10-06",74.77,75.96,74.63,1.84,2833600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":64,"volume":2313,"transactions":9,"vwap":2311},"2025-10-03",72.62,73.82,72.11,73.32,0.86,2321000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-02",72.99,73.39,69.74,72.46,0.79,1.1,2979400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":86,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-01",71.73,73.22,71.23,71.67,1.91,2780800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-30",68.9,71.41,68.77,70.33,1.04,1.5,3008400,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-29",70.37,68.32,69.29,0.99,1.45,2734100,{"date":2349,"open":2170,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1886,"volume":2354,"transactions":9,"vwap":2352},"2025-09-26",68.63,66.3,68.3,2.5,3413900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":771,"volume":2362,"transactions":9,"vwap":2360},"2025-09-25",66.65,66.85,65.25,65.8,-0.8,4808000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2210,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2210},"2025-09-24",69.45,69.92,66.59,-2.82,-4.06,2388400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-23",69.44,69.98,68.86,69.42,0.05,0.07,3474100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":637,"volume":2387,"transactions":9,"vwap":2385},"2025-09-22",69.25,69.6,67.64,69.37,1.55,3326500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2111,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2111},"2025-09-19",64.45,68.010002,64.36,3.22,4.98,5260400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-18",64.21,65.040001,63.14,64.6,0.08,0.12,2075900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":77,"percent_change":519,"volume":2411,"transactions":9,"vwap":2410},"2025-09-17",64.96,66.17,63.86,64.52,3424700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2254,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-16",67.58,67.67,65.2,65.6,-2.24,4505800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2320,"percent_change":64,"volume":2426,"transactions":9,"vwap":2425},"2025-09-15",66.07,67.33,65.69,67.099998,2621400,{"date":2428,"open":2417,"high":2429,"low":2430,"close":2431,"change":25,"percent_change":2119,"volume":2432,"transactions":9,"vwap":2431},"2025-09-12",66.45,65.28,66.31,2510200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":877,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-09-11",63.53,65.68,63.39,65.55,1.47,3130700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2401,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2401},"2025-09-10",62.7,65.11,62.66,2.68,4.33,3689200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-09",62.81,62.94,61.31,61.92,-0.27,-0.43,2874900,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":467,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-08",61.36,62.65,60.46,62.19,4.05,4788000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-05",59.62,60.38,58.83,59.77,1.82,3.14,3207400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":384,"volume":2482,"transactions":9,"vwap":2480},"2025-09-04",56.93,58.76,56.68,57.95,-1.38,4414100,{"date":2484,"open":2485,"high":2486,"low":2470,"close":2487,"change":64,"percent_change":1596,"volume":2488,"transactions":9,"vwap":2487},"2025-09-03",60,60.36,59.33,3386000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2173,"percent_change":803,"volume":2495,"transactions":9,"vwap":2494},"2025-09-02",57.78,58.95,56.62,58.14,5775700,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":2501,"percent_change":2262,"volume":2502,"transactions":9,"vwap":2500},"2025-08-29",55.080002,56.9,56.66,1.46,3967400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2455,"volume":2510,"transactions":9,"vwap":2508},"2025-08-28",54.73,55.61,54.41,55.2,-0.15,3164600,{"date":2512,"open":2513,"high":2514,"low":2507,"close":2515,"change":911,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-27",54.52,55.5,55.35,-0.09,2502900,{"date":2519,"open":2520,"high":2514,"low":2521,"close":2522,"change":877,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-26",54.33,54.32,55.4,1.74,1920100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1553,"percent_change":1110,"volume":2531,"transactions":9,"vwap":2530},"2025-08-25",54.76,55.18,53.94,54.45,2917500,{"date":2533,"open":2534,"high":2528,"low":2535,"close":2536,"change":2537,"percent_change":1325,"volume":2538,"transactions":9,"vwap":2536},"2025-08-22",52.77,52.26,54.61,-0.22,3137700,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":1785,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-21",53.84,55.47,54.83,2.07,2808700,{"date":2547,"open":2548,"high":2541,"low":2549,"close":2550,"change":1543,"percent_change":2055,"volume":2551,"transactions":9,"vwap":2550},"2025-08-20",52.12,52.049999,53.72,2270400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1511,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-19",53.040001,53.57,52.07,52.15,-2.89,2211800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":1969,"volume":2567,"transactions":9,"vwap":2565},"2025-08-18",54.66,54.7,53.56,53.7,-0.61,1580400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1325,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-15",53.76,55.099998,53.64,54.31,-0.73,2522700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":77,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-08-14",54.87,55.62,54.44,54.71,-1.94,2037400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-13",57.080002,57.19,55.66,55.79,-1.46,-2.55,2618600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2320,"volume":2600,"transactions":9,"vwap":2598},"2025-08-12",56.82,57.31,56.25,57.25,0.45,1774900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":478,"percent_change":77,"volume":2607,"transactions":9,"vwap":2606},"2025-08-11",55.93,57.4,55.76,56.8,1864500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":478,"percent_change":1209,"volume":2614,"transactions":9,"vwap":2613},"2025-08-08",58.0099983,58.26,56.71,57.42,2355000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1267,"percent_change":1324,"volume":2621,"transactions":9,"vwap":2620},"2025-08-07",58.72,59.19,57.67,58.040001,3039700,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":2472,"percent_change":2393,"volume":2627,"transactions":9,"vwap":2626},"2025-08-06",56.45,58.32,58.28,3186900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-05",53.96,56.99,53.25,56.46,3.29,6.19,4635300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1887,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-08-04",50.34,53.18,50.2,53.17,9.04,3503700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-01",47.5,49.24,46.7,48.76,2.51,5.43,4254800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-31",45.52,46.84,45.36,46.25,-1.19,-2.51,4932100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1930,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-30",48.099998,48.92,47.28,47.44,-5.16,3119300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":583,"volume":2678,"transactions":9,"vwap":2676},"2025-07-29",49.28,50.12,49.0099983,50.02,0.51,1412600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-28",49.53,49.74,48.64,49.51,-0.65,-1.3,2159900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":828,"volume":2695,"transactions":9,"vwap":2693},"2025-07-25",48.89,50.35,48.88,50.16,-0.36,2945900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":851,"volume":2703,"transactions":9,"vwap":2701},"2025-07-24",49.63,50.91,49.040001,50.52,-0.56,2146200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-23",51.15,51.42,50.43,51.080002,-0.85,-1.64,2159400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2716,"change":1133,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-22",50.77,51.93,50.55,2.59,2651300,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":1562,"percent_change":1679,"volume":2725,"transactions":9,"vwap":2724},"2025-07-21",49.02,50.84,50.62,2482600,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":1895,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-07-18",48.38,47.48,47.66,1.3,2362200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2509,"volume":2740,"transactions":9,"vwap":2738},"2025-07-17",46.26,47.26,45.98,47.049999,-0.07,1700800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1916,"percent_change":203,"volume":2747,"transactions":9,"vwap":2746},"2025-07-16",47.2,47.79,46.080002,47.12,2307500,{"date":2749,"open":2750,"high":142,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-15",48.81,46.54,47.46,-0.51,-1.06,3267100,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2312,"percent_change":1444,"volume":2762,"transactions":9,"vwap":2761},"2025-07-14",47.32,48.17,47.17,47.97,2091200,{"date":2764,"open":2765,"high":2736,"low":2766,"close":2767,"change":780,"percent_change":700,"volume":2768,"transactions":9,"vwap":2767},"2025-07-11",46.73,46.24,47.11,2267100,{"date":2770,"open":2771,"high":2649,"low":2772,"close":2773,"change":844,"percent_change":844,"volume":2774,"transactions":9,"vwap":2773},"2025-07-10",46.62,45.62,46.53,1847300,{"date":2776,"open":2772,"high":2777,"low":2778,"close":2773,"change":1133,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2773},"2025-07-09",46.64,45.28,2.9,1512500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-08",47.95,48.0099983,44.67,45.22,-2.71,-5.65,3133800,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1134,"percent_change":803,"volume":2796,"transactions":9,"vwap":2795},"2025-07-07",46.75,48.049999,46.099998,47.93,3003400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2377,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-07-03",46.3,46.81,46.14,46.71,0.11,1914500,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2312,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-07-02",45.91,46.69,45.58,46.66,1.88,2982200,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":320,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-07-01",47.18,47.39,45.53,45.8,0.5,3171700,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1742,"percent_change":1939,"volume":2827,"transactions":9,"vwap":2826},"2025-06-30",44.77,45.69,44.34,45.57,3499900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-27",44.45,44.47,43.44,43.88,-2.48,-5.35,37390600,{"date":2838,"open":2745,"high":2839,"low":2840,"close":2841,"change":2516,"percent_change":2297,"volume":2842,"transactions":9,"vwap":2841},"2025-06-26",46.76,45.76,46.36,3063200,{"date":2844,"open":2799,"high":2845,"low":2846,"close":2847,"change":2377,"percent_change":2803,"volume":2848,"transactions":9,"vwap":2847},"2025-06-25",46.79,46.2,46.45,2026000,{"date":2850,"open":2851,"high":2657,"low":2852,"close":2853,"change":681,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-24",45.93,45.099998,46.4,-3.93,3462000,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":146,"percent_change":2033,"volume":2862,"transactions":9,"vwap":2861},"2025-06-23",47.74,49.31,47.54,48.3,2397400,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2296,"percent_change":1110,"volume":2869,"transactions":9,"vwap":2868},"2025-06-20",47.76,48.62,47.59,47.98,6127600,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2456,"volume":2877,"transactions":9,"vwap":2875},"2025-06-18",47.96,48.57,47.33,48.12,-0.21,2841900,{"date":2879,"open":2666,"high":2880,"low":2881,"close":2882,"change":1494,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-17",49.27,48.029999,48.33,-2.72,2725800,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1662,"volume":2892,"transactions":9,"vwap":2890},"2025-06-16",49.76,50.36,49.32,49.68,-1.16,3343800,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2723,"change":2898,"percent_change":2027,"volume":2899,"transactions":9,"vwap":2723},"2025-06-13",49.45,51.11,49.13,2.02,5242900,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-12",48.43,49.15,47.86,48.82,2.95,6.43,4599200,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":25,"percent_change":1922,"volume":2915,"transactions":9,"vwap":2914},"2025-06-11",45.13,45.9,44.9,45.87,2708100,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1845,"percent_change":811,"volume":2922,"transactions":9,"vwap":2921},"2025-06-10",46.78,46.83,44.94,45.11,2535900,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":977,"percent_change":289,"volume":2929,"transactions":9,"vwap":2928},"2025-06-09",45.83,46.43,45.72,46.38,1856300,{"date":2931,"open":2932,"high":2657,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-06",46.46,45.55,45.96,-1.13,-2.4,2987800,{"date":2939,"open":2940,"high":2665,"low":2941,"close":2942,"change":2172,"percent_change":802,"volume":2943,"transactions":9,"vwap":2942},"2025-06-05",47.73,46.11,47.09,3393200,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1982,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-04",47.0099983,47.15,46.02,46.13,-0.67,1757900,{"date":2953,"open":2847,"high":2808,"low":2954,"close":2955,"change":1816,"percent_change":1172,"volume":2956,"transactions":9,"vwap":2955},"2025-06-03",45.85,46.44,2516200,{"date":2958,"open":2959,"high":2960,"low":2658,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-02",45.54,47.77,47.42,3.61,8.24,4476800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1267,"percent_change":1437,"volume":2971,"transactions":9,"vwap":2970},"2025-05-30",42.68,43.85,42.62,43.81,4360400,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-05-29",44.44,44.64,43.53,44.049999,0.01,0.02,2389500,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":1595,"volume":2988,"transactions":9,"vwap":2986},"2025-05-28",44,44.27,43.65,44.040001,0.94,2453500,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":1225,"volume":2996,"transactions":9,"vwap":2994},"2025-05-27",42.86,43.84,42.74,43.099998,-0.94,2863200,{"date":2998,"open":2999,"high":3000,"low":2833,"close":2986,"change":2119,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2986},"2025-05-23",44.46,44.52,2.71,2420100,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-05-22",42.83,43.29,42.17,42.88,-0.35,-0.81,1716200,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":2296,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-05-21",43.59,44.28,43.0099983,43.23,-0.32,2332300,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":64,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-05-20",42.43,43.41,42.31,43.37,2.82,2199500,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1851,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},"2025-05-19",41.54,42.23,41.0099983,42.18,3.53,2996100,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3039,"change":447,"percent_change":24,"volume":3041,"transactions":9,"vwap":3039},"2025-05-16",39.64,40.74,39.51,2743600,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":780,"percent_change":2346,"volume":3048,"transactions":9,"vwap":3047},"2025-05-15",40.040001,40.93,39.62,40.45,5295500,{"date":3050,"open":3051,"high":3052,"low":180,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-14",38.77,39.91,39.87,-1.34,-3.25,3778200,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":1308,"percent_change":803,"volume":3063,"transactions":9,"vwap":3062},"2025-05-13",40.4,41.25,40.049999,41.21,2727200,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":902,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-12",40.54,40.66,39.61,40.16,-10.36,5932100,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-05-09",44.33,45.3,43.63,44.8,2.93,7,4042200,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":1809,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},"2025-05-08",43.09,43.27,41.81,41.87,-4.14,3770400,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-07",42.91,43.78,42.8,43.68,-0.39,-0.88,2322500,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":1445,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3103},"2025-05-06",43.62,44.14,42.97,44.07,4.58,2859000,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-05",42.64,42.65,41.69,42.14,1.96,4.88,1940100,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":156,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-02",40.69,40.85,39.58,40.18,0.88,2162000,{"date":3124,"open":3125,"high":3126,"low":3127,"close":152,"change":384,"percent_change":3128,"volume":3129,"transactions":9,"vwap":152},"2025-05-01",40.17,40.75,39.37,-5.53,2059500,{"date":3131,"open":3132,"high":3133,"low":147,"close":3134,"change":2173,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3134},"2025-04-30",40.96,42.32,42.16,3.64,2837600,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":2702,"percent_change":278,"volume":3143,"transactions":9,"vwap":3142},"2025-04-29",40.88,41.19,40.27,40.68,1689400,{"date":3145,"open":3146,"high":3060,"low":3147,"close":3148,"change":927,"percent_change":2027,"volume":3149,"transactions":9,"vwap":3148},"2025-04-28",39.79,39.43,41.24,2575000,{"date":3151,"open":3152,"high":3153,"low":3152,"close":3154,"change":310,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3154},"2025-04-25",39.060001,39.69,39.6,-2.37,2556300,{"date":3158,"open":3159,"high":3039,"low":3160,"close":3161,"change":116,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3161},"2025-04-24",40.63,39.95,40.56,-0.02,2524500,{"date":3165,"open":3166,"high":3117,"low":3167,"close":3168,"change":3169,"percent_change":960,"volume":3170,"transactions":9,"vwap":3168},"2025-04-23",39.99,39.49,40.57,-2.57,7450900,{"date":184,"open":3172,"high":3172,"low":2969,"close":3173,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3173},44.37,43.14,-1.23,-2.77,5782700]