[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-B":3,"homepage-market-summary":34,"stock-historical-B":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"B","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},"Barrick Mining Corporation","NYSE",null,"Common Stock","Based in Toronto, Barrick is one of the world's largest gold miners. In 2025, the firm sold about 3.3 million attributable ounces of gold and about 220,000 metric tons of copper. At end-2025, Barrick had about two decades of gold reserves along with significant copper reserves. After buying Randgold in 2019 and combining its Nevada mines in a joint venture with competitor Newmont later that year, it operates mines in the Americas, Africa, the Middle East, and Asia. The company also has growing copper exposure, driven by the expansion of its Lumwana mine in Zambia and the development of its Reko Diq copper and gold project in Pakistan. It intends to undertake an IPO of its joint venture stakes in Nevada Gold Mines and Pueblo Viejo along with its Fourmile deposit later in 2026.","27,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.74,0.7,"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},40.23,40.65,40.725,39.725,40.1,0.13,0.32,7779773.77292,71438,40.1798,54.69,30.35,13500930.728068063,40.6,10488,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"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",[103,108,113,118,123,128,133,138,143,147,152],{"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":25,"price":146,"is_up":43},"Real Estate","XLRE",40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},17.41,14889201,5434558312.745084,101.45,"2025-04-22",[185,186,194,203,214,224,235,245,255,265,275,284,295,306,317,328,338,348,358,369,379,390,400,411,420,431,441,452,462,472,483,491,501,510,520,531,541,552,563,574,584,593,604,615,626,637,646,657,668,677,688,698,707,718,729,738,747,756,764,772,780,788,797,804,813,821,828,835,839,847,855,861,870,878,887,895,904,912,919,928,936,942,950,957,964,972,978,984,991,1000,1006,1012,1018,1026,1033,1042,1047,1056,1065,1073,1081,1087,1096,1102,1109,1116,1123,1132,1139,1147,1154,1162,1167,1174,1181,1189,1196,1203,1210,1216,1223,1229,1235,1243,1250,1256,1263,1268,1274,1282,1288,1293,1299,1305,1312,1318,1326,1332,1339,1346,1354,1362,1369,1377,1386,1393,1398,1407,1415,1422,1430,1438,1446,1455,1462,1471,1478,1484,1492,1500,1507,1514,1520,1526,1534,1540,1549,1556,1564,1572,1580,1587,1596,1603,1612,1619,1626,1635,1642,1650,1657,1666,1673,1681,1687,1693,1701,1709,1716,1723,1728,1735,1740,1747,1754,1761,1767,1772,1778,1786,1791,1798,1804,1811,1816,1821,1827,1832,1836,1843,1849,1855,1860,1865,1872,1880,1884,1892,1898,1906,1913,1919,1926,1933,1939,1947,1954,1963,1971,1978,1986,1991,1997,2004,2011,2018,2025,2032,2039,2048,2055,2063,2072,2080,2088,2095,2101,2109,2117,2125,2131,2137,2143,2148,2155,2163,2170,2176,2182,2188,2194,2201,2209,2216,2223,2230,2235,2243,2249,2255,2263,2270,2278,2286,2292,2298,2305,2311,2318,2324,2333,2341,2350,2358,2366,2373,2380,2387,2395,2403,2411,2418,2425,2433,2441,2448,2456,2464,2471,2476,2482,2487,2491,2498,2505,2513,2521,2527,2536,2540,2544,2549,2556,2562,2569,2573,2579,2585,2592,2599,2604,2608,2615,2622,2626,2631,2634,2639,2645,2653,2660,2666,2673,2680,2688,2696,2701,2709,2716,2722,2729,2736,2744,2751,2757,2765,2771,2776,2783,2789,2794,2802,2811,2817,2822,2829,2835,2839,2846,2850,2856,2862,2866,2870,2878],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":20,"high":21,"low":188,"close":23,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",39.95,-0.57,-1.4,9454254.553494,90462,40.1839,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":189,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",41.54,40.645,40.67,-1.38,6626964.66289,68982,40.9041,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",41.215,41.47,40.685,41.24,0.15,0.37,8416295.006996,82813,41.07,{"date":215,"open":216,"high":217,"low":32,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",40.89,41.72,41.09,-1.79,-4.17,9859235.439877,95988,41.184,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",42.41,42.955,42.06,42.88,0.56,1.32,7843847.106646,84029,42.638,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",41.97,42.32,41.41,-0.17,-0.4,9686838.090937,94063,41.9515,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",43,42.13,42.49,-1.39,-3.17,9356836.943624,97190,42.5416,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":64,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",42.68,44.18,42.67,43.88,2.79,7809981.570679,71222,43.6486,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",43.43,42.3801,42.69,-0.64,-1.48,7549316.479708,70892,42.7455,{"date":276,"open":260,"high":260,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",42.93,43.33,-0.36,-0.82,11237059.136298,69229,43.2761,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",43.67,44.02,43.22,43.69,1.14,2.68,6887697.403441,66628,43.724,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",43.45,43.46,41.96,42.55,-0.15,-0.35,10225897.961198,111233,42.7236,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",42.575,42.745,42.09,42.7,0.27,0.64,6920196.694493,73832,42.4899,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",42.47,42.83,41.88,42.43,-1.25,-2.86,6764179.184347,77940,42.3709,{"date":329,"open":330,"high":331,"low":278,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",44.06,44.5,43.68,0.22,0.51,7678916.829827,78768,43.787,{"date":339,"open":340,"high":341,"low":342,"close":298,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",43.19,43.96,43.07,-1.13,-2.53,9373520.710882,83641,43.6697,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":57,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",44.7,45.39,44.13,44.59,1.11,7953186.381335,67832,44.6063,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",44.66,44.9,44.075,44.1,-0.65,-1.45,5320696.459614,59098,44.3937,{"date":370,"open":371,"high":351,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",44.85,44.47,44.75,-1.01,-2.21,6171046.362688,65475,44.844,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",45.43,45.81,44.78,45.76,1.63,3.69,7858112.28148,85446,45.4172,{"date":391,"open":392,"high":393,"low":394,"close":352,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",43.92,44.925,42.8,1.03,2.39,15377148.598973,156951,43.8203,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",43.425,44.52,43.02,43.1,-1.73,-3.86,11193934.177593,94383,43.6228,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":280,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",45.64,44.305,44.83,-1.8,7148122.745199,72416,44.7679,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",47.5,47.59,45.335,45.65,-1.67,-3.53,15109149.939724,133519,46.3328,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":25,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",47.07,47.608,46.56,47.32,0.68,8493183.370041,89927,47.2669,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",48.18,48.55,46.965,47,-1.87,-3.83,11614434.816277,112523,47.6089,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",47.52,49.14,48.87,0.71,1.47,10440011.097129,108372,48.5705,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":230,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",48.09,48.5,47.42,48.16,1.18,13795339.141024,126236,48.0399,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",47.4,47.79,46.93,47.6,1.33,2.87,11522435.503296,103898,47.4697,{"date":484,"open":371,"high":485,"low":371,"close":486,"change":290,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",46.58,46.27,2.53,13619790.843207,123206,46.0647,{"date":492,"open":363,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",45.605,43.98,45.13,3.04,7.22,16876742.011344,140630,44.886,{"date":502,"open":503,"high":504,"low":505,"close":310,"change":506,"percent_change":374,"volume":507,"transactions":508,"vwap":509},"2026-08-18",41.81,42.52,41.51,-0.43,8549213.271887,88821,42.0501,{"date":511,"open":512,"high":513,"low":514,"close":504,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",41.89,42.945,41.59,0.92,2.21,8853142.958585,89112,42.5826,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",41.33,41.94,41.19,41.6,0.69,1.69,8288790.71736,85067,41.5806,{"date":532,"open":533,"high":218,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",40.795,40.275,40.91,-0.32,-0.78,10025732.847318,105478,40.747,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",41.375,41.65,40.63,41.23,1.1,2.74,13351763.721957,132854,41.1371,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",40.945,41.13,40.01,40.13,-0.75,-1.83,13742621.497383,121474,40.4999,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",41.22,41.57,39.44,40.88,-2.8,-6.41,28879743.126777,260047,40.4828,{"date":575,"open":576,"high":577,"low":578,"close":332,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",43.21,44.14,43.2,2.31,5.58,15444362.415844,136460,43.694,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":25,"percent_change":136,"volume":590,"transactions":591,"vwap":592},"2026-08-06",40.75,41.745,40.52,41.37,10129383.69749,97164,41.3171,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",40,41.2,39.862,41.05,2.84,7.43,12629515.883054,124098,40.7945,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",38.085,38.56,37.88,38.21,0.85,2.28,7939660.837351,77644,38.2849,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",36.61,37.48,36.32,37.36,0.63,1.72,5390796.90821,54236,37.1557,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",37.09,37.26,36.19,36.73,-0.97,-2.57,5976568.101022,58810,36.7642,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":86,"percent_change":386,"volume":643,"transactions":644,"vwap":645},"2026-07-30",37.22,37.77,36.595,37.7,9708335.425896,72269,37.3703,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",36.57,37.27,35.48,36.36,-0.33,-0.9,8358650.674852,85074,36.3128,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",36.88,36.99,36.15,36.69,-0.69,-1.85,6192057.63116,66151,36.662,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":312,"percent_change":42,"volume":674,"transactions":675,"vwap":676},"2026-07-27",37.64,37.79,36.62,37.38,5353096.054748,51849,37.236,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",37.45,37.71,36.93,37.11,-0.05,-0.13,5312025.096162,53602,37.2701,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":302,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",36.82,37.255,36.42,37.16,-0.93,7646134.401548,69125,36.9706,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":290,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",36.98,37.915,37.51,3.13,8684311.444887,76860,37.4612,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",35.5,36.43,35.32,36.37,1.48,4.24,7513208.272648,62560,36.0377,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",35.19,35.235,34.7,34.89,-0.04,-0.11,6113352.481764,54419,34.975,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",34.26,35.22,34.029999,34.93,0.09,0.26,8868300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",35.16,35.37,34.47,34.84,-1.07,-2.98,11351500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",36.55,36.8,35.27,35.91,-0.58,-1.59,9164200,{"date":757,"open":758,"high":759,"low":619,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",37.25,37.49,36.49,0.55,1.53,8673800,{"date":765,"open":766,"high":712,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-13",36.11,35.59,35.94,-0.74,-2.02,6158700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":301,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-10",36.64,36.91,36.25,36.68,-0.41,4642200,{"date":781,"open":782,"high":659,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",36.44,36.040001,36.83,1.09,3.05,10803100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",36.09,36.38,34.87,35.74,-1.12,-3.04,10001000,{"date":798,"open":671,"high":799,"low":800,"close":801,"change":323,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-07",37.99,36.6,36.86,-3.28,7485800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",38.59,38.8,37.57,38.11,-0.1,-0.26,8157300,{"date":814,"open":815,"high":816,"low":817,"close":609,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":609},"2026-07-02",37.76,38.28,37.53,1.76,4.83,9994200,{"date":822,"open":672,"high":823,"low":791,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",37.92,36.45,-0.28,-0.76,6438300,{"date":829,"open":830,"high":660,"low":831,"close":631,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":631},"2026-06-30",36.9,35.77,-0.2,-0.54,9201700,{"date":836,"open":700,"high":700,"low":837,"close":681,"change":279,"percent_change":632,"volume":838,"transactions":9,"vwap":681},"2026-06-29",35.97,8452000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":458,"volume":846,"transactions":9,"vwap":844},"2026-06-26",37.21,37.78,37.029999,37.29,0.54,11473300,{"date":848,"open":849,"high":850,"low":782,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",37,37.4,36.75,0.29,0.8,9054900,{"date":856,"open":851,"high":841,"low":752,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",36.46,-1.72,-4.5,15534500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",38.98,39.029999,37.95,38.18,-1.96,-4.88,8612000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":832,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-22",39.76,40.39,39.66,40.14,-0.5,7518400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",41.34,42.22,39.72,40.34,-0.95,-2.3,16397500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":271,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-17",42.79,43.74,41.25,41.29,-3.46,14763300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-16",42.3,43.17,42.14,42.77,0.94,2.25,10228300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":385,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-15",42.2,42.84,41.66,41.83,4.05,12155700,{"date":913,"open":914,"high":915,"low":864,"close":916,"change":547,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-12",39.58,40.44,40.2,2.81,13221400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",37.6,39.25,37.040001,39.099998,1.91,5.14,15722900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":867,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-10",38.060001,38.79,37.099998,37.19,-5.01,15737200,{"date":937,"open":188,"high":873,"low":815,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",39.15,-0.31,-0.79,15633700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-08",39.62,39.94,39.41,39.46,0,11252800,{"date":951,"open":952,"high":908,"low":953,"close":947,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":947},"2026-06-05",41.64,39.33,-3.33,-7.78,17935600,{"date":958,"open":959,"high":298,"low":960,"close":889,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":889},"2026-06-04",42.25,42.24,0.93,2.22,13979900,{"date":965,"open":966,"high":257,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",42.53,41.68,41.86,-1.34,-3.1,11030900,{"date":973,"open":966,"high":578,"low":974,"close":578,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":578},"2026-06-02",42.049999,0.88,2.08,14000300,{"date":979,"open":980,"high":300,"low":981,"close":238,"change":982,"percent_change":833,"volume":983,"transactions":9,"vwap":238},"2026-06-01",41.5,40.64,-0.23,12588300,{"date":985,"open":986,"high":987,"low":239,"close":300,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":300},"2026-05-29",41.63,43.0099983,0.86,2.06,18664900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-28",40.94,42.27,40.33,41.69,0.44,1.07,13108300,{"date":1001,"open":1002,"high":1003,"low":524,"close":891,"change":1004,"percent_change":770,"volume":1005,"transactions":9,"vwap":891},"2026-05-27",41.28,41.98,-0.85,8692900,{"date":1007,"open":980,"high":248,"low":206,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",42.099998,1.42,3.49,11209000,{"date":1013,"open":524,"high":524,"low":1014,"close":1015,"change":1016,"percent_change":365,"volume":1017,"transactions":9,"vwap":1015},"2026-05-22",40.26,40.68,-0.6,11007000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1002,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1002},"2026-05-21",40.17,41.85,40.099998,0.34,0.83,11042300,{"date":1027,"open":1028,"high":213,"low":1029,"close":993,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":993},"2026-05-20",39.87,39.54,1.44,3.65,10838000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",40.080002,40.28,39.17,39.5,-1.1,-2.71,14317200,{"date":1043,"open":1044,"high":1021,"low":1036,"close":32,"change":116,"percent_change":1045,"volume":1046,"transactions":9,"vwap":32},"2026-05-18",40.9,-0.02,9815700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",41.7,41.73,40.060001,40.61,-2.55,-5.91,15828100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-14",44.67,44.79,43.12,43.16,-1.71,-3.81,14638000,{"date":1066,"open":1067,"high":1068,"low":403,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-13",45.85,45.9,44.87,-0.98,-2.14,14896400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1067,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1067},"2026-05-12",46.35,46.62,44.29,-1.15,-2.45,13576000,{"date":1082,"open":1083,"high":423,"low":1083,"close":446,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":446},"2026-05-11",44.21,3.87,8.97,23856100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-08",42.37,43.48,42.31,43.13,1.29,3.08,14655900,{"date":1097,"open":1098,"high":1060,"low":1099,"close":1100,"change":736,"percent_change":621,"volume":1101,"transactions":9,"vwap":1100},"2026-05-07",42.5,41.58,41.84,19052200,{"date":1103,"open":1104,"high":1105,"low":19,"close":1099,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1099},"2026-05-06",40.3,41.62,2.86,7.39,18775700,{"date":1110,"open":1111,"high":922,"low":1112,"close":1113,"change":150,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-05",39,38.54,38.72,0.99,7905300,{"date":1117,"open":607,"high":1118,"low":609,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-04",38.97,38.34,-0.48,-1.24,7704600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-01",39.18,39.52,38.69,38.82,-0.52,-1.32,11842400,{"date":1133,"open":947,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":579,"volume":1138,"transactions":9,"vwap":1136},"2026-04-30",39.55,38.71,39.34,0.89,13524000,{"date":1140,"open":1141,"high":1142,"low":809,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-29",38.75,38.88,38.45,-0.72,-1.84,16899000,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1037,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1037},"2026-04-28",39.86,38.66,-1.5,-3.69,13553600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":198,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":198},"2026-04-27",40.8,40.86,40.24,-0.42,-1.02,8253100,{"date":1163,"open":1164,"high":1165,"low":1051,"close":218,"change":1137,"percent_change":516,"volume":1166,"transactions":9,"vwap":218},"2026-04-24",40.62,41.3,11878000,{"date":1168,"open":1014,"high":1169,"low":1170,"close":916,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":916},"2026-04-23",40.82,39.4,-0.53,-1.3,11572800,{"date":1175,"open":1176,"high":880,"low":1177,"close":1178,"change":1179,"percent_change":526,"volume":1180,"transactions":9,"vwap":1178},"2026-04-22",41.16,40.58,40.73,0.28,7196900,{"date":1182,"open":1183,"high":394,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",42.65,40.41,40.45,-2.51,-5.84,12736400,{"date":1190,"open":1191,"high":1192,"low":310,"close":1193,"change":1194,"percent_change":940,"volume":1195,"transactions":9,"vwap":1193},"2026-04-20",42.76,43.14,42.96,-0.34,7983200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":71,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-17",42.66,43.86,43.3,2.12,9621500,{"date":1204,"open":1061,"high":297,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-16",42.34,42.4,-0.67,-1.56,7543900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":342,"change":558,"percent_change":1062,"volume":1215,"transactions":9,"vwap":342},"2026-04-15",43.54,44.049999,42.87,8864600,{"date":1217,"open":1218,"high":1219,"low":1200,"close":1220,"change":853,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-14",43.55,44.11,43.82,1.86,8660300,{"date":1224,"open":987,"high":1225,"low":1226,"close":404,"change":1171,"percent_change":1227,"volume":1228,"transactions":9,"vwap":404},"2026-04-13",43.51,42.42,-1.22,8645300,{"date":1230,"open":1231,"high":392,"low":1231,"close":1218,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1218},"2026-04-10",42.9,1.12,2.64,9735400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":322,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":322},"2026-04-09",42.63,43.37,42.029999,-0.08,-0.19,10152900,{"date":1244,"open":1245,"high":1246,"low":1239,"close":1247,"change":121,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-08",43.52,43.79,42.51,2.73,12338400,{"date":1251,"open":213,"high":1252,"low":945,"close":1253,"change":1254,"percent_change":42,"volume":1255,"transactions":9,"vwap":1253},"2026-04-07",41.43,41.38,0.3,10552900,{"date":1257,"open":514,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":969,"volume":1262,"transactions":9,"vwap":1260},"2026-04-06",41.87,40.53,41.080002,-0.56,8535300,{"date":1264,"open":1265,"high":959,"low":1265,"close":952,"change":1261,"percent_change":1266,"volume":1267,"transactions":9,"vwap":952},"2026-04-02",39.75,-1.33,12643000,{"date":1269,"open":1270,"high":257,"low":206,"close":906,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":906},"2026-04-01",41.9,1.41,3.46,12975600,{"date":1275,"open":1029,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",40.93,39.29,40.79,2.34,6.09,14588900,{"date":1283,"open":1284,"high":1285,"low":799,"close":1143,"change":1286,"percent_change":279,"volume":1287,"transactions":9,"vwap":1143},"2026-03-30",39.23,39.71,-0.14,16861400,{"date":1289,"open":649,"high":864,"low":1290,"close":806,"change":354,"percent_change":1291,"volume":1292,"transactions":9,"vwap":806},"2026-03-27",37.23,2.96,13692200,{"date":1294,"open":1295,"high":924,"low":620,"close":618,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":618},"2026-03-26",37.85,-1.49,-3.82,17061800,{"date":1300,"open":874,"high":1301,"low":1302,"close":1118,"change":901,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1118},"2026-03-25",39.67,38.7,2.47,12099600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1023,"percent_change":71,"volume":1311,"transactions":9,"vwap":1310},"2026-03-24",37.2,38.4,36.67,38.029999,14482200,{"date":1313,"open":660,"high":1314,"low":1315,"close":1316,"change":761,"percent_change":713,"volume":1317,"transactions":9,"vwap":1316},"2026-03-23",38.33,36.95,37.69,22573400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":745,"volume":1325,"transactions":9,"vwap":1323},"2026-03-20",38.26,38.41,36.5,37.14,-1.14,29154000,{"date":1327,"open":1328,"high":1314,"low":1322,"close":816,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":816},"2026-03-19",37.94,-2.18,-5.39,29379000,{"date":1333,"open":555,"high":880,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-18",40.12,40.46,-2.34,-5.47,17757500,{"date":1340,"open":1341,"high":1342,"low":1098,"close":394,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":394},"2026-03-17",43.47,43.91,-0.3,-0.7,8963000,{"date":1347,"open":1348,"high":1090,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-16",42,41.67,43.099998,0.76,1.79,12792500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1205,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1205},"2026-03-13",44.16,44.46,42.080002,-2.15,-4.83,14475000,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":884,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-12",45.2,44.060001,44.49,-2.09,8038100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1344,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-11",45.19,45.62,44.4,45.44,-1.52,9372900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-10",46.71,47.18,45.95,46.14,0.33,0.72,11903800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":382,"change":1391,"percent_change":988,"volume":1392,"transactions":9,"vwap":382},"2026-03-09",44.080002,45.94,43.049999,0.39,11234300,{"date":1394,"open":1058,"high":1395,"low":287,"close":1396,"change":111,"percent_change":24,"volume":1397,"transactions":9,"vwap":1396},"2026-03-06",45.73,45.42,10664800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-05",45.97,46.11,44.38,45.36,-1.41,-3.01,15517200,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-04",47.26,46.13,46.77,0.42,0.91,9174700,{"date":1416,"open":1417,"high":1418,"low":415,"close":1075,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1075},"2026-03-03",47.88,47.93,-4.2,-8.31,22599000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1241,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-02",50.87,51.28,49.029999,50.55,-0.37,17658400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1391,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-27",50.93,51.02,50.26,50.74,0.77,14809100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":845,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-26",49.31,50.5,48.93,50.35,1.08,16479900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-25",50.29,50.57,49.66,49.81,0.1,0.2,8476000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":57,"percent_change":50,"volume":1461,"transactions":9,"vwap":1460},"2026-02-24",48.24,50.09,47.83,49.71,10792900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-23",48.45,49.96,48.35,49.22,1.26,2.63,15380300,{"date":1472,"open":444,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1227,"volume":1477,"transactions":9,"vwap":1475},"2026-02-20",48.99,46.099998,47.96,-0.59,22589100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":444,"change":1383,"percent_change":437,"volume":1483,"transactions":9,"vwap":444},"2026-02-19",48.049999,48.72,47.67,12240300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":92,"volume":1491,"transactions":9,"vwap":1489},"2026-02-18",47.39,48.69,47.0099983,48.22,1.57,10891200,{"date":1493,"open":1494,"high":1409,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-17",46.45,45.060001,46.65,-1.26,-2.63,20388500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":487,"percent_change":580,"volume":1506,"transactions":9,"vwap":1505},"2026-02-13",46.26,48.17,45.91,47.91,17074200,{"date":1508,"open":1475,"high":1475,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-12",45.37,45.38,-2.26,-4.74,20238900,{"date":1515,"open":1516,"high":464,"low":1517,"close":1518,"change":526,"percent_change":458,"volume":1519,"transactions":9,"vwap":1518},"2026-02-11",48.040001,46.22,47.64,14581400,{"date":1521,"open":1522,"high":474,"low":1523,"close":1524,"change":25,"percent_change":526,"volume":1525,"transactions":9,"vwap":1524},"2026-02-10",46.5,46.28,46.95,16768200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":458,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-09",45.68,46.72,45.61,46.63,3.26,12435700,{"date":1535,"open":1536,"high":1067,"low":371,"close":1537,"change":64,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-06",44.89,45.16,2.71,15867000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-05",45.34,46.85,43.75,43.97,-3.39,-7.16,26816500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":240,"percent_change":279,"volume":1555,"transactions":9,"vwap":1554},"2026-02-04",48.54,48.85,45.029999,47.36,19327900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":547,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-03",49.48,49.51,46.48,47.53,2.37,24103500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":313,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-02",45.46,47.049999,45.12,46.43,1.4,20615700,{"date":1573,"open":1574,"high":1575,"low":1542,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-30",47.3,49.09,45.79,-6.26,-12.03,31203600,{"date":1581,"open":1582,"high":29,"low":1583,"close":1584,"change":694,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-29",54.13,49.93,52.049999,-1.76,24217100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-28",52.57,53.21,51.41,52.98,0.81,1.55,21838100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":975,"percent_change":622,"volume":1602,"transactions":9,"vwap":1601},"2026-01-27",51.52,52.18,49.87,52.17,14915000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-26",52.43,53.29,51.17,51.29,0.21,0.41,19232100,{"date":1613,"open":1450,"high":1614,"low":1559,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-23",51.09,51.080002,1.84,3.74,19366400,{"date":1620,"open":1440,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":155,"volume":1625,"transactions":9,"vwap":1623},"2026-01-22",50.23,48.95,49.24,0.17,16348600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-21",50.64,50.8,48.94,49.07,-0.94,-1.88,18005700,{"date":1636,"open":1443,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1469,"volume":1641,"transactions":9,"vwap":1639},"2026-01-20",50.4,49.3,50.0099983,1.28,17145700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":559,"volume":1649,"transactions":9,"vwap":1647},"2026-01-16",49.28,49.46,48.0099983,48.73,-0.91,11284200,{"date":1651,"open":1652,"high":1639,"low":1653,"close":1654,"change":939,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-15",49.69,49.060001,49.64,-0.62,10613400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-14",50.42,50.51,49.37,49.95,0.24,0.48,12844400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1460,"change":437,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1460},"2026-01-13",49.5,50.28,49.040001,1.39,12890300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1426,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1426},"2026-01-12",49.2,49.74,48.96,1.22,2.55,13790700,{"date":1682,"open":1683,"high":465,"low":1684,"close":1685,"change":210,"percent_change":136,"volume":1686,"transactions":9,"vwap":1685},"2026-01-09",47.54,46.98,47.81,13820500,{"date":1688,"open":1517,"high":1561,"low":1689,"close":1690,"change":1624,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-08",46,47.44,0.36,11581200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1070,"volume":1700,"transactions":9,"vwap":1698},"2026-01-07",46.73,47.48,45.45,47.27,-0.47,15813300,{"date":1702,"open":1703,"high":1704,"low":1689,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-06",46.12,47.75,47.74,2,4.37,18896000,{"date":1710,"open":1364,"high":1711,"low":371,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-05",46.32,45.74,1.66,3.77,11307800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1388,"change":1721,"percent_change":1678,"volume":1722,"transactions":9,"vwap":1388},"2026-01-02",44.15,44.23,42.64,0.53,10715000,{"date":1724,"open":1725,"high":1726,"low":267,"close":1218,"change":663,"percent_change":1208,"volume":1727,"transactions":9,"vwap":1218},"2025-12-31",43.81,44.22,6411700,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":333,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-30",44.8,44.07,44.24,0.5,7546600,{"date":1736,"open":890,"high":1737,"low":1200,"close":287,"change":1738,"percent_change":1512,"volume":1739,"transactions":9,"vwap":287},"2025-12-29",44.93,-2.19,12141100,{"date":1741,"open":1742,"high":1517,"low":1743,"close":1744,"change":1351,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-26",45.92,45.56,46.21,1.67,7086900,{"date":1748,"open":1374,"high":1749,"low":1750,"close":1697,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1697},"2025-12-24",45.69,45.0099983,-0.18,-0.39,4739000,{"date":1755,"open":1756,"high":1757,"low":1537,"close":1758,"change":1759,"percent_change":735,"volume":1760,"transactions":9,"vwap":1758},"2025-12-23",45.8,46.2,45.63,0.04,9070900,{"date":1762,"open":1763,"high":1494,"low":1750,"close":1764,"change":988,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-22",45.75,45.59,1.92,12434900,{"date":1768,"open":341,"high":381,"low":341,"close":1769,"change":988,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-19",44.73,1.96,23186200,{"date":1773,"open":1774,"high":1402,"low":1775,"close":1776,"change":1254,"percent_change":526,"volume":1777,"transactions":9,"vwap":1776},"2025-12-18",43.27,43.11,43.87,11667700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":313,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-17",43.61,44.040001,42.82,43.57,1.49,10732500,{"date":1787,"open":1788,"high":341,"low":1789,"close":277,"change":778,"percent_change":884,"volume":1790,"transactions":9,"vwap":277},"2025-12-16",43.39,42.57,10523200,{"date":1792,"open":1780,"high":1793,"low":1794,"close":1795,"change":126,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-15",44.25,42.99,43.34,0.58,12988900,{"date":1799,"open":1199,"high":1731,"low":1800,"close":1801,"change":1802,"percent_change":1286,"volume":1803,"transactions":9,"vwap":1801},"2025-12-12",42.040001,43.09,-0.06,17680800,{"date":1805,"open":980,"high":1806,"low":1807,"close":1808,"change":1671,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-11",43.94,41.12,43.15,3.33,17617400,{"date":1812,"open":1156,"high":299,"low":1813,"close":1814,"change":610,"percent_change":976,"volume":1815,"transactions":9,"vwap":1814},"2025-12-10",40.32,41.76,15345700,{"date":1817,"open":1818,"high":1819,"low":557,"close":535,"change":1137,"percent_change":962,"volume":1820,"transactions":9,"vwap":535},"2025-12-09",40.16,40.99,7818200,{"date":1822,"open":1823,"high":596,"low":1824,"close":1824,"change":1160,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-08",41.15,40.02,-2.49,9696500,{"date":1828,"open":1829,"high":1358,"low":1157,"close":1830,"change":24,"percent_change":25,"volume":1831,"transactions":9,"vwap":1830},"2025-12-05",41.4,41.040001,10209400,{"date":1833,"open":916,"high":1834,"low":1818,"close":535,"change":1610,"percent_change":106,"volume":1835,"transactions":9,"vwap":535},"2025-12-04",41.099998,8615500,{"date":1837,"open":1838,"high":1814,"low":1839,"close":1840,"change":1171,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-03",41.36,40.48,40.5,-1.29,9463600,{"date":1844,"open":968,"high":1247,"low":1845,"close":1846,"change":1172,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-02",40.21,41.029999,-3.07,15754000,{"date":1850,"open":1089,"high":1851,"low":1852,"close":1853,"change":1114,"percent_change":396,"volume":1854,"transactions":9,"vwap":1853},"2025-12-01",43.080002,41.78,42.33,27799200,{"date":1856,"open":1857,"high":217,"low":1858,"close":880,"change":1691,"percent_change":975,"volume":1859,"transactions":9,"vwap":880},"2025-11-28",40.98,40.7,10934900,{"date":1861,"open":947,"high":1260,"low":1862,"close":1857,"change":1221,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1857},"2025-11-26",39.39,4.75,25197500,{"date":1866,"open":1170,"high":1867,"low":1868,"close":1869,"change":1159,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-25",39.96,38.84,39.12,-1.06,16767000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1029,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1029},"2025-11-24",37.54,39.64,37.43,2.99,8.18,25507800,{"date":1881,"open":766,"high":642,"low":1882,"close":749,"change":761,"percent_change":762,"volume":1883,"transactions":9,"vwap":749},"2025-11-21",35.7,15767800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":406,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-20",37.73,38.15,35.86,36,-4.59,17709200,{"date":1893,"open":1894,"high":1895,"low":921,"close":1886,"change":116,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1886},"2025-11-19",38.43,38.78,-0.03,16653000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":136,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-18",37.8,38.32,36.77,37.74,2.11,30282600,{"date":1907,"open":659,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1241,"volume":1912,"transactions":9,"vwap":1910},"2025-11-17",38.16,36.74,36.96,-0.07,27808000,{"date":1914,"open":1915,"high":1886,"low":1916,"close":843,"change":1917,"percent_change":1745,"volume":1918,"transactions":9,"vwap":843},"2025-11-14",35.14,34.97,0.61,31809400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":692,"change":1648,"percent_change":1924,"volume":1925,"transactions":9,"vwap":692},"2025-11-13",37.41,37.62,36.080002,-2.44,19475200,{"date":1927,"open":1928,"high":921,"low":1929,"close":1930,"change":1931,"percent_change":714,"volume":1932,"transactions":9,"vwap":1930},"2025-11-12",35.81,35.68,37.33,1.52,22157300,{"date":1934,"open":720,"high":1935,"low":1936,"close":1928,"change":106,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1928},"2025-11-11",35.99,34.72,2.9,14444200,{"date":1940,"open":722,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-10",35.69,34.060001,34.8,1.71,5.17,27191000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":845,"percent_change":1713,"volume":1953,"transactions":9,"vwap":1952},"2025-11-07",32.58,33.12,32.18,33.09,13757800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-06",32.9,33.35,32.41,32.55,-0.24,-0.73,11331100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1232,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-05",32.13,32.8,32.099998,32.79,3.54,9509700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":250,"percent_change":1419,"volume":1977,"transactions":9,"vwap":1976},"2025-11-04",32.07,32.33,31.61,31.67,11495200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":736,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-03",32.71,33.27,32.46,33.060001,0.79,9736600,{"date":1987,"open":1983,"high":1988,"low":1989,"close":1966,"change":811,"percent_change":940,"volume":1990,"transactions":9,"vwap":1966},"2025-10-31",33.13,32.34,9868100,{"date":1992,"open":1967,"high":1993,"low":1994,"close":1983,"change":50,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1983},"2025-10-30",33.099998,31.88,3.12,13604200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":333,"percent_change":526,"volume":2003,"transactions":9,"vwap":2002},"2025-10-29",32.37,32.45,31.8,32.060001,15481500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":948,"percent_change":948,"volume":2010,"transactions":9,"vwap":2009},"2025-10-28",31.049999,31.96,31.030001,31.84,15662800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2009,"change":270,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2009},"2025-10-27",31.36,32,30.98,-1.97,21482000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":845,"percent_change":527,"volume":2024,"transactions":9,"vwap":2023},"2025-10-24",31.26,33.49,31.14,32.48,31910600,{"date":2026,"open":2027,"high":2023,"low":2028,"close":2029,"change":1610,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-23",32.36,31.89,31.94,1.3,16673600,{"date":2033,"open":2034,"high":2035,"low":30,"close":2036,"change":2037,"percent_change":1452,"volume":2038,"transactions":9,"vwap":2036},"2025-10-22",30.55,31.69,31.53,0.03,28767700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-21",32.28,32.54,31.3,31.5,-3.23,-9.3,25722400,{"date":2049,"open":2050,"high":743,"low":2051,"close":2052,"change":1570,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-20",34.34,33.69,34.73,4.2,15869800,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-17",34.98,32.69,33.33,-2.32,-6.51,25960000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-16",35.21,36.4,34.91,35.65,0.97,2.8,21840900,{"date":2073,"open":2074,"high":1936,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-15",33.75,33.71,34.68,1.38,4.14,22251000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":279,"volume":2087,"transactions":9,"vwap":2085},"2025-10-14",33.07,33.8,32.99,33.3,-0.12,13846200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":437,"percent_change":976,"volume":2094,"transactions":9,"vwap":2093},"2025-10-13",33.72,33.92,33.11,33.42,11958500,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":1343,"percent_change":1648,"volume":2100,"transactions":9,"vwap":2099},"2025-10-10",33.2,32.47,32.74,18433500,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-09",34.02,32.65,33.040001,-0.86,-2.54,16695100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":437,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-08",34.0099983,34.11,33.53,33.9,2.05,16506100,{"date":2118,"open":2119,"high":1942,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-07",34.049999,32.81,33.22,-0.81,-2.38,19493200,{"date":2126,"open":2127,"high":732,"low":2128,"close":733,"change":2129,"percent_change":1663,"volume":2130,"transactions":9,"vwap":733},"2025-10-06",34.61,34,0.08,21519500,{"date":2132,"open":2133,"high":2112,"low":2134,"close":2135,"change":2037,"percent_change":735,"volume":2136,"transactions":9,"vwap":2135},"2025-10-03",33.96,33.67,33.95,11800900,{"date":2138,"open":2139,"high":2119,"low":2140,"close":2091,"change":1609,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2091},"2025-10-02",33.88,32.56,0.62,21691100,{"date":2144,"open":1993,"high":2145,"low":2146,"close":2075,"change":901,"percent_change":479,"volume":2147,"transactions":9,"vwap":2075},"2025-10-01",34.13,33.049999,20316500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1428,"percent_change":794,"volume":2154,"transactions":9,"vwap":2153},"2025-09-30",32.68,33.51,32.6,32.77,34285200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":969,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-29",35.12,35.63,32.89,33.14,-3.89,64479300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":333,"percent_change":313,"volume":2169,"transactions":9,"vwap":2168},"2025-09-26",34.39,34.67,33.81,34.48,21678200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":731,"change":526,"percent_change":989,"volume":2175,"transactions":9,"vwap":731},"2025-09-25",33.7,34.77,33.54,23986600,{"date":2177,"open":2178,"high":2166,"low":2160,"close":2179,"change":632,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-24",34.55,33.57,-2.81,29833500,{"date":2183,"open":2184,"high":2185,"low":2050,"close":2186,"change":280,"percent_change":2060,"volume":2187,"transactions":9,"vwap":2186},"2025-09-23",35.44,36.099998,34.54,35714700,{"date":2189,"open":1942,"high":1882,"low":2190,"close":2191,"change":1562,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-22",34.040001,35.36,7.18,51712700,{"date":2195,"open":2196,"high":2097,"low":2197,"close":2084,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2084},"2025-09-19",30.16,30.15,2.92,9.71,71168500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1706,"volume":2208,"transactions":9,"vwap":2206},"2025-09-18",29.24,30.11,29.08,30.07,0.59,24811700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":313,"percent_change":962,"volume":2215,"transactions":9,"vwap":2214},"2025-09-17",28.48,29.89,28.38,29.48,27954800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1241,"percent_change":364,"volume":2222,"transactions":9,"vwap":2221},"2025-09-16",29.040001,29.16,28.6,28.84,15027400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":948,"percent_change":948,"volume":2229,"transactions":9,"vwap":2228},"2025-09-15",28.96,29.12,28.64,29.030001,13820900,{"date":2231,"open":2214,"high":2232,"low":2233,"close":2228,"change":1428,"percent_change":1497,"volume":2234,"transactions":9,"vwap":2228},"2025-09-12",29.59,28.81,19321000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-11",29.09,29.44,28.92,29.4,-0.27,16967700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2214,"change":25,"percent_change":547,"volume":2248,"transactions":9,"vwap":2214},"2025-09-10",29.34,29.79,29.3,16591900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2219,"change":1624,"percent_change":2207,"volume":2254,"transactions":9,"vwap":2219},"2025-09-09",29.25,29.35,28.83,23839400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1796,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-08",28.77,29.14,28.45,28.99,2.04,20154100,{"date":2264,"open":2265,"high":2211,"low":2266,"close":2267,"change":468,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-05",27.61,27.43,28.41,4.33,21138900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1610,"volume":2277,"transactions":9,"vwap":2275},"2025-09-04",26.88,27.36,26.82,27.23,0.11,15874000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":457,"volume":2285,"transactions":9,"vwap":2283},"2025-09-03",27.14,27.3,26.93,27.12,0.19,19470300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2282,"change":1254,"percent_change":121,"volume":2291,"transactions":9,"vwap":2282},"2025-09-02",27,27.2,26.55,21678300,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":155,"percent_change":478,"volume":2297,"transactions":9,"vwap":2296},"2025-08-29",26.16,26.83,26.63,18047900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":301,"percent_change":189,"volume":2304,"transactions":9,"vwap":2303},"2025-08-28",26.44,26.48,26.14,26.28,16203300,{"date":2306,"open":2307,"high":2307,"low":2303,"close":2308,"change":1194,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-27",26.67,26.43,-1.27,12605800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":57,"percent_change":1221,"volume":2317,"transactions":9,"vwap":2316},"2025-08-26",26.32,26.79,26.18,26.77,14331000,{"date":2319,"open":2315,"high":2320,"low":2321,"close":2303,"change":2129,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2303},"2025-08-25",26.61,26.15,0.31,11876900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-22",25.34,26.37,25.28,26.2,0.67,2.62,21545200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":526,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-21",24.92,25.63,24.89,25.53,2.78,22189600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-20",24.25,25.07,24.19,24.84,0.87,3.63,23209900,{"date":2351,"open":2343,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-19",24.48,23.93,23.97,-0.29,-1.2,16515400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":141,"volume":2365,"transactions":9,"vwap":2363},"2025-08-18",24.12,24.44,24.01,24.26,0.16,10947700,{"date":2367,"open":2368,"high":2360,"low":2369,"close":2370,"change":1664,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-15",23.72,23.44,24.1,2.03,11336500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1960,"percent_change":374,"volume":2379,"transactions":9,"vwap":2378},"2025-08-14",23.79,23.91,23.52,23.62,11160800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1691,"percent_change":762,"volume":2386,"transactions":9,"vwap":2385},"2025-08-13",23.59,24.15,23.56,23.86,18507800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":141,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-12",23.08,23.58,22.95,23.5,2.89,14142700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1476,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-11",22.36,22.91,22.13,22.84,-2.52,17365400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1691,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-08",23.37,23.54,23.16,23.43,1.56,19398500,{"date":2412,"open":2413,"high":2414,"low":2391,"close":2415,"change":1023,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-07",23,23.41,23.07,1.5,18825700,{"date":2419,"open":2420,"high":2391,"low":2421,"close":2422,"change":2284,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-06",22.61,22.53,22.73,0.84,13137700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1691,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-05",21.93,22.57,21.81,22.54,1.62,12945200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1593,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-04",21.62,22.27,21.6,22.18,3.79,16795500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":126,"percent_change":468,"volume":2447,"transactions":9,"vwap":2446},"2025-08-01",21.49,21.57,21.13,21.37,10864600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":735,"volume":2455,"transactions":9,"vwap":2453},"2025-07-31",21.23,21.32,20.95,21.12,0.02,13211600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":241,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-30",21.35,21.58,20.97,21.1,-1.86,11746800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":735,"percent_change":1412,"volume":2470,"transactions":9,"vwap":2469},"2025-07-29",21.43,21.61,21.27,21.5,6646700,{"date":2472,"open":2473,"high":2437,"low":2461,"close":2474,"change":652,"percent_change":1375,"volume":2475,"transactions":9,"vwap":2474},"2025-07-28",21.54,21.41,11151100,{"date":2477,"open":2478,"high":2479,"low":2446,"close":2480,"change":1453,"percent_change":961,"volume":2481,"transactions":9,"vwap":2480},"2025-07-25",21.47,21.89,21.74,13248800,{"date":2483,"open":2484,"high":2485,"low":2453,"close":2473,"change":1911,"percent_change":536,"volume":2486,"transactions":9,"vwap":2473},"2025-07-24",21.34,21.77,9202500,{"date":2488,"open":2480,"high":2489,"low":2473,"close":2467,"change":684,"percent_change":1016,"volume":2490,"transactions":9,"vwap":2467},"2025-07-23",21.95,10789500,{"date":2492,"open":2493,"high":2479,"low":2494,"close":2480,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2480},"2025-07-22",21.51,21.46,0.43,2.02,10680300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1796,"percent_change":2070,"volume":2504,"transactions":9,"vwap":2503},"2025-07-21",21.049999,21.56,21.040001,21.31,12512500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1240,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-18",20.99,21.01,20.68,20.73,-0.38,7258800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":778,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-17",20.87,20.9,20.52,20.81,-1.93,10058000,{"date":2522,"open":2502,"high":2523,"low":2524,"close":2525,"change":2284,"percent_change":71,"volume":2526,"transactions":9,"vwap":2525},"2025-07-16",21.48,20.96,21.22,13563400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-15",21.2,21.39,20.76,21.030001,-0.21,-0.99,10939400,{"date":2537,"open":2525,"high":2494,"low":2529,"close":2538,"change":2454,"percent_change":735,"volume":2539,"transactions":9,"vwap":2538},"2025-07-14",21.24,7611100,{"date":2541,"open":2542,"high":2446,"low":2502,"close":2525,"change":209,"percent_change":457,"volume":2543,"transactions":9,"vwap":2525},"2025-07-11",21.3,8634100,{"date":2545,"open":2460,"high":2546,"low":2547,"close":2546,"change":1624,"percent_change":1593,"volume":2548,"transactions":9,"vwap":2546},"2025-07-10",21.07,20.78,7434300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2516,"change":1624,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2516},"2025-07-09",20.74,20.98,20.57,0.82,9411700,{"date":2557,"open":2443,"high":2473,"low":2558,"close":2510,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2510},"2025-07-08",20.55,-0.87,-4.03,13254000,{"date":2563,"open":2564,"high":2565,"low":2460,"close":2437,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2437},"2025-07-07",21.15,21.68,0.14,0.65,9909000,{"date":2570,"open":2508,"high":2571,"low":2508,"close":2494,"change":1663,"percent_change":121,"volume":2572,"transactions":9,"vwap":2494},"2025-07-03",21.53,7362000,{"date":2574,"open":2575,"high":2503,"low":2576,"close":2525,"change":210,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2525},"2025-07-02",21.02,20.88,1.77,9774000,{"date":2580,"open":2581,"high":2582,"low":2518,"close":2583,"change":2037,"percent_change":2566,"volume":2584,"transactions":9,"vwap":2583},"2025-07-01",21.16,21.26,20.85,8458700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1691,"percent_change":818,"volume":2591,"transactions":9,"vwap":2590},"2025-06-30",20.48,20.83,20.39,20.82,8116500,{"date":2593,"open":2594,"high":2516,"low":2595,"close":2596,"change":769,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-27",20.67,20.35,20.46,-3.49,12872900,{"date":2600,"open":2601,"high":2525,"low":2601,"close":2529,"change":1383,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2529},"2025-06-26",20.92,1.58,12116900,{"date":2605,"open":2606,"high":2461,"low":2606,"close":2515,"change":2284,"percent_change":515,"volume":2607,"transactions":9,"vwap":2515},"2025-06-25",20.59,12236100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2509,"change":876,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2509},"2025-06-24",20.54,20.89,20.45,-2.36,15233200,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":1663,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-23",20.94,21.45,21.18,1.15,11463100,{"date":2623,"open":2611,"high":2474,"low":2624,"close":2617,"change":1241,"percent_change":653,"volume":2625,"transactions":9,"vwap":2617},"2025-06-20",20.8,16377000,{"date":2627,"open":2503,"high":2484,"low":2508,"close":2445,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2445},"2025-06-18",-0.22,-1.03,13609900,{"date":2632,"open":2469,"high":2501,"low":2546,"close":2458,"change":1802,"percent_change":825,"volume":2633,"transactions":9,"vwap":2458},"2025-06-17",15989300,{"date":2635,"open":2446,"high":2636,"low":2542,"close":2474,"change":1751,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2474},"2025-06-16",21.7,-0.83,33734800,{"date":2640,"open":2581,"high":2641,"low":2452,"close":2642,"change":141,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-06-13",21.63,21.59,3.15,30581800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":526,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-12",20.49,21.059999,20.36,20.93,3.41,24651100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1453,"percent_change":50,"volume":2659,"transactions":9,"vwap":2658},"2025-06-11",20.08,20.26,20.01,20.24,11106800,{"date":2661,"open":2662,"high":2596,"low":2663,"close":2664,"change":2241,"percent_change":1266,"volume":2665,"transactions":9,"vwap":2664},"2025-06-10",20.43,19.94,20.040001,12444300,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":57,"percent_change":1303,"volume":2672,"transactions":9,"vwap":2671},"2025-06-09",19.86,20.37,19.8,20.31,18650700,{"date":2674,"open":2675,"high":2664,"low":2676,"close":2677,"change":2533,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-06",19.99,19.57,19.82,-1.05,18793200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":725,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-06-05",20.42,20.75,19.91,20.030001,-0.55,15524400,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":126,"volume":2695,"transactions":9,"vwap":2693},"2025-06-04",20.22,20.3,20.09,20.14,0.05,10699200,{"date":2697,"open":2655,"high":2698,"low":2699,"close":2692,"change":982,"percent_change":343,"volume":2700,"transactions":9,"vwap":2692},"2025-06-03",20.19,19.88,17607600,{"date":2702,"open":2703,"high":2595,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-02",19.44,19.43,20.32,1.16,6.05,27231100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2364,"percent_change":2423,"volume":2715,"transactions":9,"vwap":2714},"2025-05-30",18.87,19.2,18.83,19.16,16892200,{"date":2717,"open":2718,"high":2714,"low":2719,"close":2720,"change":1045,"percent_change":725,"volume":2721,"transactions":9,"vwap":2720},"2025-05-29",19.049999,18.86,19,9059200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2724,"change":2727,"percent_change":621,"volume":2728,"transactions":9,"vwap":2724},"2025-05-28",19.02,19.11,18.82,0.12,10970800,{"date":2730,"open":2731,"high":2718,"low":2732,"close":2733,"change":240,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-27",18.64,18.58,18.9,-0.89,11570800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":131,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-23",18.99,19.14,18.81,19.07,2.14,11909700,{"date":2745,"open":2746,"high":2740,"low":2747,"close":2748,"change":301,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-22",18.75,18.41,18.67,-0.8,14365200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2726,"change":209,"percent_change":853,"volume":2756,"transactions":9,"vwap":2726},"2025-05-21",18.76,18.98,18.73,15024500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2748,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2748},"2025-05-20",18.23,18.7,18.2,0.47,2.58,13780100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2761,"change":210,"percent_change":976,"volume":2770,"transactions":9,"vwap":2761},"2025-05-19",18.059999,18.21,17.95,10833500,{"date":2772,"open":179,"high":2773,"low":179,"close":2774,"change":2086,"percent_change":1207,"volume":2775,"transactions":9,"vwap":2774},"2025-05-16",17.89,17.83,16196200,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2769,"change":25,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2769},"2025-05-15",17.82,17.98,17.65,1.82,26560300,{"date":2784,"open":2778,"high":2778,"low":2785,"close":2786,"change":1171,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-14",17.48,17.63,-2.92,21020100,{"date":2790,"open":2791,"high":2791,"low":2779,"close":2792,"change":1911,"percent_change":2511,"volume":2793,"transactions":9,"vwap":2792},"2025-05-13",18.32,18.16,14911500,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2759,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2759},"2025-05-12",18.63,18.71,18.09,-1.23,-6.32,21013800,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-09",19.040001,19.47,18.88,19.46,0.6,3.18,10664200,{"date":2812,"open":2813,"high":2814,"low":2719,"close":2719,"change":833,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2719},"2025-05-08",19.31,19.41,-2.78,21284100,{"date":2818,"open":2746,"high":2819,"low":2731,"close":2820,"change":1624,"percent_change":975,"volume":2821,"transactions":9,"vwap":2820},"2025-05-07",19.59,19.4,32352800,{"date":2823,"open":2824,"high":2825,"low":2806,"close":2826,"change":2207,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-06",19.030001,19.28,19.23,3.17,27327400,{"date":2830,"open":2711,"high":2806,"low":2831,"close":2731,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2731},"2025-05-05",18.44,0.23,1.25,21127900,{"date":2836,"open":2731,"high":2748,"low":2837,"close":2747,"change":1759,"percent_change":333,"volume":2838,"transactions":9,"vwap":2747},"2025-05-02",18.13,19715800,{"date":2840,"open":2841,"high":2796,"low":2842,"close":2843,"change":1207,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-05-01",18.54,18.28,18.37,-3.52,19966900,{"date":2847,"open":2746,"high":2848,"low":2746,"close":2804,"change":2566,"percent_change":162,"volume":2849,"transactions":9,"vwap":2804},"2025-04-30",19.08,14034500,{"date":2851,"open":2852,"high":2853,"low":2719,"close":2733,"change":241,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2733},"2025-04-29",19.09,19.25,-2.07,15790600,{"date":2857,"open":2858,"high":2813,"low":2733,"close":2859,"change":126,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-04-28",18.96,19.3,1.31,16495600,{"date":2863,"open":2806,"high":2714,"low":2864,"close":2718,"change":279,"percent_change":664,"volume":2865,"transactions":9,"vwap":2718},"2025-04-25",18.77,17057500,{"date":2867,"open":2859,"high":2868,"low":2754,"close":2814,"change":155,"percent_change":1616,"volume":2869,"transactions":9,"vwap":2814},"2025-04-24",19.42,20656900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1648,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-04-23",19.01,19.21,18.79,19.059999,-4.56,37521600,{"date":183,"open":2531,"high":2588,"low":2699,"close":2879,"change":940,"percent_change":1063,"volume":2880,"transactions":9,"vwap":2879},19.97,32353000]