[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCX":3,"homepage-market-summary":35,"stock-historical-FCX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"FCX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Freeport-McMoran Inc.","NYSE",null,"METAL MINING","Freeport-McMoRan owns stakes in 10 copper mines, led by its 49% ownership of the Grasberg copper and gold operations in Indonesia, 55% of the Cerro Verde mine in Peru, and 72% of Morenci in Arizona. It sold around 1.1 million metric tons of copper (its share) in 2025, making it the one of the world's largest copper miners by volume. It also sold about 530,000 ounces of gold, mostly from Grasberg, and 74 million pounds of molybdenum. It had about 25 years of copper reserves at the end of December 2025. We expect it to sell about 1.3 million metric tons of copper and 610,000 ounces of gold midcycle in 2030.","29,000","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.4164,0.3,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":22,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},72.04,69.56,73.07,69.28,2.76,3.98,11889086.599627,158602,71.9366,80.24,38.54,16155835.799995724,80.3,7860,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},33.3,16071212,5865992549.998931,111.51,"2025-04-22",[187,188,198,209,220,231,241,252,262,273,284,294,305,316,326,337,346,355,366,377,386,397,408,418,429,440,451,461,472,483,494,505,516,527,538,548,559,568,579,589,599,610,621,632,641,652,661,672,682,692,702,713,724,734,745,754,763,770,779,787,796,803,811,820,827,834,841,849,858,864,873,882,890,899,908,916,924,932,940,949,958,966,974,982,991,996,1003,1012,1018,1026,1034,1042,1048,1055,1064,1072,1077,1086,1094,1099,1108,1117,1125,1134,1143,1151,1158,1167,1174,1181,1188,1194,1200,1208,1216,1223,1232,1241,1247,1256,1263,1269,1276,1282,1289,1295,1303,1310,1318,1326,1335,1342,1351,1359,1368,1377,1386,1394,1403,1412,1419,1426,1434,1440,1448,1455,1459,1467,1476,1483,1490,1499,1505,1514,1521,1529,1535,1541,1548,1556,1565,1574,1582,1588,1595,1603,1611,1618,1626,1632,1640,1646,1652,1658,1665,1673,1681,1686,1695,1703,1709,1716,1722,1730,1736,1742,1749,1758,1766,1773,1779,1787,1796,1805,1811,1819,1826,1834,1841,1849,1856,1863,1870,1877,1885,1892,1899,1906,1914,1921,1930,1937,1946,1954,1961,1968,1974,1982,1990,1998,2006,2013,2022,2028,2034,2040,2049,2056,2063,2070,2078,2084,2091,2098,2106,2111,2118,2127,2135,2143,2148,2154,2161,2168,2174,2181,2188,2195,2202,2207,2214,2220,2227,2235,2244,2253,2260,2267,2275,2283,2290,2298,2304,2310,2318,2325,2331,2337,2344,2353,2359,2367,2373,2379,2386,2391,2399,2406,2414,2421,2427,2432,2440,2445,2452,2459,2464,2470,2475,2481,2488,2493,2499,2506,2514,2518,2526,2535,2541,2549,2556,2561,2567,2573,2578,2583,2590,2595,2600,2607,2614,2621,2630,2636,2644,2648,2655,2661,2666,2673,2679,2686,2692,2700,2704,2708,2712,2718,2722,2727,2734,2738,2743,2748,2753,2757,2763,2769,2776,2781,2789,2795,2802,2810,2817,2823,2830,2837,2843,2849,2853,2858,2865,2873,2881,2890,2897,2905,2913,2921,2926,2934,2938,2946,2954],{"date":5,"open":22,"high":23,"low":22,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",68.59,69.81,68.2,-0.72,-1.03,12055219.671278,148511,69.0884,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",71.65,74.45,69.96,70,-0.79,-1.12,16660326.047077,185245,71.5008,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",71.94,72.27,70.2847,70.79,-1.17,-1.63,10438761.218179,123067,70.8372,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",69.755,72.5,69.4615,71.96,-0.35,-0.48,8878075.236141,118596,71.6102,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":147,"volume":238,"transactions":239,"vwap":240},"2026-09-25",71.86,72.8699,71.53,72.31,0.23,7545940.158103,91684,72.2068,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",71.55,72.73,71,72.08,-0.5,-0.69,9142233.957857,116908,71.9546,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",72.93,71.25,72.58,-1.77,-2.38,8926712.153854,112880,72.2244,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",72.65,74.9,72.1,74.35,2.19,3.03,8396000.730282,97890,73.9008,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",72.89,73.28,70.81,72.16,0.62,0.87,9744284.635256,96812,71.9355,{"date":285,"open":245,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",71.6,70.48,71.54,0.69,0.97,14993170.332982,108645,71.3355,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",71.44,71.58,70.29,70.85,1.61,2.33,11733971.463554,129871,70.9837,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",70.085,70.295,67.8,69.24,-0.14,-0.2,10937419.174078,136436,69.3215,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":112,"volume":323,"transactions":324,"vwap":325},"2026-09-15",69.44,69.78,68.35,69.38,0.04,7467855.571564,94908,69.0896,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",67.315,70.06,67.01,69.34,-1.73,-2.43,10835643.639895,136271,68.8825,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":311,"percent_change":312,"volume":343,"transactions":344,"vwap":345},"2026-09-11",71.46,72.7,70.925,71.07,10765933.723964,124070,71.5164,{"date":347,"open":348,"high":286,"low":349,"close":350,"change":351,"percent_change":79,"volume":352,"transactions":353,"vwap":354},"2026-09-10",70.25,68.85,71.21,-5.02,22188840.073621,233558,70.6728,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",77.03,78.13,75.82,76.23,-0.39,-0.51,10212800.190539,121457,76.5207,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",75.98,78.64,75.5,76.62,3.89,5.35,16796081.504308,194489,77.0963,{"date":378,"open":379,"high":380,"low":381,"close":244,"change":382,"percent_change":237,"volume":383,"transactions":384,"vwap":385},"2026-09-04",71.72,73.285,71.4534,0.17,7269341.602952,102697,72.6399,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",75.34,75.54,71.45,72.56,-1.37,-1.85,11284089.601335,139509,72.7209,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",73.04,75.64,72.76,73.93,1.46,2.01,11947596.241638,130057,74.0096,{"date":409,"open":410,"high":370,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",73.55,72.37,72.47,-3.27,-4.32,12821490.42203,151629,73.4633,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",76.95,77.01,74.88,75.74,-0.71,-0.93,14023964.762348,127021,75.6219,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",78.565,78.73,75.9,76.45,-1.97,-2.51,18064685.097381,230121,76.8419,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",78.83,79.835,78.17,78.42,-0.58,-0.73,15111742.913462,130760,78.7956,{"date":452,"open":453,"high":30,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",79.34,78.28,79,-0.91,-1.14,18331131.716626,203723,79.1171,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",77.13,79.95,76.8,79.91,2.11,2.71,15801120.655282,160198,78.9083,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",78.39,78.88,76.1112,77.8,1.14,1.49,21435731.177732,220413,77.498,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",74.46,77.33,74.4015,76.66,5.44,7.64,28518342.024249,285077,76.068,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",67.815,71.515,67.72,71.22,2.13,3.08,16063037.505139,172579,70.1281,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",68.9,69.86,67.26,69.09,2.77,4.18,16576370.78651,173105,68.6843,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",67.075,68.03,65.71,66.32,-2.06,-3.01,10473821.585521,130867,66.3731,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",66.62,68.89,66.54,68.38,1.89,2.84,9725852.385423,113824,68.0585,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":362,"volume":545,"transactions":546,"vwap":547},"2026-08-14",66.72,67.46,65.57,66.49,-0.34,8097432.792477,111888,66.6845,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",68.145,69.1,66.625,66.83,-2.39,-3.45,9271497.628177,119962,67.4751,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":157,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",70.09,68.71,69.22,0.51,8025053.534318,108792,69.1562,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",70.74,70.825,68.28,68.87,-1.64,-2.33,11884160.506134,141407,69.0011,{"date":580,"open":581,"high":582,"low":530,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",69.74,71.215,70.51,0.89,1.28,11587136.034771,144922,70.2429,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":467,"volume":596,"transactions":597,"vwap":598},"2026-08-07",69.97,70.535,68.64,69.62,1.44,10424890.567878,140254,69.5817,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",68.48,69.67,67.94,68.18,-1.21,-1.74,11516237.565806,154298,68.6453,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",68.95,70.56,68.62,69.39,2.09,3.11,15363631.279256,186438,69.5002,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",66.19,67.845,65.75,67.3,3.66,5.75,16253596.425235,180302,67.0148,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":107,"percent_change":300,"volume":638,"transactions":639,"vwap":640},"2026-08-03",62.07,63.745,61.27,63.64,8932270.574226,117120,63.0296,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",62.6,63.65,60.97,62.63,-0.81,-1.28,10764460.471029,132491,62.346,{"date":653,"open":654,"high":637,"low":655,"close":656,"change":657,"percent_change":628,"volume":658,"transactions":659,"vwap":660},"2026-07-30",61.7452,61.74,63.44,3.45,14818295.661841,144960,63.0834,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",60.8,61.559,58.19,59.99,-1.65,-2.68,21494009.819069,204865,59.8584,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":78,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",61.46,62.57,59.93,61.64,-1.72,13369275.554614,154476,61.4868,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",63.53,61.18,62.72,0.12,0.19,9567021.767988,120685,62.2798,{"date":693,"open":694,"high":695,"low":696,"close":643,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",62.56,62.99,61.05,-0.9,-1.42,11934996.566338,145342,62.2651,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",62.64,65.43,61.97,63.5,-1.5,-2.31,18886493.593165,204187,63.396,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",62.935,65.075,62.62,65,2.44,3.9,17461508.996126,183513,64.4343,{"date":725,"open":726,"high":727,"low":728,"close":694,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",61.09,62.67,60.47,3.77,6.41,15873488.552012,139077,62.1093,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",59.02,59.34,58.52,58.79,0.41,0.7,9953817.548684,112287,58.8497,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",56.7,59.36,56,58.38,-0.18,-0.31,20411300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",59.55,59.97,57.55,58.56,-2.41,-3.95,15386900,{"date":764,"open":646,"high":765,"low":766,"close":645,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":645},"2026-07-15",62.88,59.37,-0.98,-1.58,14260800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",61.94,62.92,61.2,61.95,1.98,3.3,11627900,{"date":780,"open":781,"high":782,"low":783,"close":757,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":757},"2026-07-13",60.76,62,59.62,-1.55,-2.52,12722800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",60.37,62.060001,60.13,61.52,0.99,1.64,11865700,{"date":797,"open":798,"high":726,"low":799,"close":800,"change":269,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-09",59.68,58.42,60.53,5.27,16381700,{"date":804,"open":805,"high":806,"low":749,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",57.92,58.87,57.5,-1.83,-3.08,21829900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",60.099998,60.45,58.16,59.33,-1.67,-2.74,18273700,{"date":821,"open":822,"high":634,"low":800,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",61.77,61,0.03,0.05,16343700,{"date":828,"open":829,"high":830,"low":831,"close":645,"change":832,"percent_change":43,"volume":833,"transactions":9,"vwap":645},"2026-07-02",61.32,62.26,59.44,0.44,13553500,{"date":835,"open":836,"high":837,"low":800,"close":800,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":800},"2026-07-01",61.7,63.049999,-2.36,-3.75,15526400,{"date":842,"open":843,"high":844,"low":790,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",62.98,63.29,62.89,1.27,2.06,13931700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",61.91,62.35,60.51,61.62,-0.83,-1.33,12286700,{"date":859,"open":790,"high":860,"low":677,"close":861,"change":226,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-26",63,62.45,-0.56,24660500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",63.23,63.75,61.71,62.8,0.96,1.55,14175100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",62.71,62.79,61.049999,61.84,-2.56,-3.98,18531800,{"date":883,"open":705,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",65.89,63.7,64.4,-4.81,-6.95,16705900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",68.5,69.91,68.16,69.21,0.53,0.77,12958900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",69.95,70.62,68.019997,68.68,-0.38,-0.55,17963700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":784,"volume":915,"transactions":9,"vwap":913},"2026-06-17",70.13,72.28,68.84,69.059998,-1.09,16490300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":824,"volume":923,"transactions":9,"vwap":921},"2026-06-16",70.58,71.52,69.65,70.15,0.02,9007500,{"date":925,"open":926,"high":927,"low":928,"close":910,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":910},"2026-06-15",71.19,71.88,69.25,1.72,2.51,16652600,{"date":933,"open":934,"high":935,"low":553,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",67.21,68.92,68.41,2.07,3.12,12609400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",63.029999,66.6,62.34,66.34,4.26,6.86,14895400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",63.2,64.78,61.73,62.080002,-2.17,-3.38,14778100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":896,"volume":965,"transactions":9,"vwap":963},"2026-06-09",65.17,66.43,61.85,64.25,0.34,15696300,{"date":967,"open":968,"high":969,"low":885,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",64.61,65.72,63.91,0.54,0.85,12694000,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",67.49,62.37,63.37,-6.32,-9.07,18101000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",69.92,71.87,69.050003,69.69,-0.95,-1.34,11648600,{"date":992,"open":200,"high":200,"low":24,"close":993,"change":78,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-03",70.64,-1.51,13873000,{"date":997,"open":998,"high":999,"low":498,"close":379,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":379},"2026-06-02",67.87,72.089996,4.68,6.98,18969700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",65.26,67.48,64.48,67.040001,1.33,2.02,10051200,{"date":1013,"open":705,"high":1014,"low":1007,"close":520,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":520},"2026-05-29",66.8,-0.16,-0.24,11376700,{"date":1019,"open":866,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",66.059998,62.48,65.87,2.24,3.52,10288100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":447,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-27",64.019997,64.39,62.87,63.63,-1.13,8262700,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",63.040001,64.97,64.36,2.37,3.82,11372000,{"date":1043,"open":875,"high":875,"low":1044,"close":1045,"change":1046,"percent_change":362,"volume":1047,"transactions":9,"vwap":1045},"2026-05-22",61.51,61.99,-0.32,7856200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":595,"percent_change":1039,"volume":1054,"transactions":9,"vwap":1053},"2026-05-21",60.5,63.11,59.76,62.31,10184500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",59.19,61.060001,58.81,60.87,2.17,3.7,12015900,{"date":1065,"open":1066,"high":676,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",59.060001,58.3,58.7,-1.8,-2.98,12142700,{"date":1073,"open":852,"high":1074,"low":1075,"close":1050,"change":436,"percent_change":880,"volume":1076,"transactions":9,"vwap":1050},"2026-05-18",63.46,59.71,14798200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",62.19,63.81,61.38,63.0099983,-3.13,-4.73,15462600,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",66.93,64.95,66.14,-1.02,-1.52,12618300,{"date":1095,"open":553,"high":349,"low":1022,"close":1096,"change":122,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-13",67.16,1.71,17112400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",63.61,66.37,62.73,66.029999,1.66,2.58,14477500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",62.22,64.98,62.14,64.37,2.72,4.41,14852300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":929,"volume":1124,"transactions":9,"vwap":1122},"2026-05-08",61.78,62.28,60.7,61.65,1.04,12202700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-07",61.63,62.55,60.12,60.61,-0.28,-0.46,18316100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-06",60.63,61.28,60.0099983,60.89,3.21,5.57,17655500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":467,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",57.0099983,57.99,56.25,57.68,3.8,13861100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":767,"percent_change":332,"volume":1157,"transactions":9,"vwap":1156},"2026-05-04",56.2,56.89,55.49,55.57,14777200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-01",57.69,58.17,56.5,56.55,-1.23,-2.13,14899700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":972,"percent_change":479,"volume":1173,"transactions":9,"vwap":1172},"2026-04-30",57.93,58.34,57.02,57.78,16181400,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":648,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-29",57.98,56.59,56.93,-2.2,11444700,{"date":1182,"open":1052,"high":1183,"low":1184,"close":1185,"change":838,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-28",60.2,57.87,58.21,-3.9,14754700,{"date":1189,"open":1190,"high":1191,"low":766,"close":1192,"change":227,"percent_change":204,"volume":1193,"transactions":9,"vwap":1192},"2026-04-27",61.31,61.42,60.57,15199300,{"date":1195,"open":634,"high":861,"low":1196,"close":877,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":877},"2026-04-24",59.83,-0.43,-0.7,17741600,{"date":1201,"open":1202,"high":1203,"low":823,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-23",62.27,65.2,61.48,-8.88,-12.62,38773500,{"date":1209,"open":615,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",70.49,69.17,70.36,2.79,4.13,14213100,{"date":1217,"open":203,"high":1218,"low":541,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",70.72,67.57,-2.61,-3.72,17092800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-20",69.54,70.97,69.23,70.18,-0.03,-0.04,12297800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",69.37,70.71,67.79,70.21,1.93,2.83,20218300,{"date":1242,"open":573,"high":1243,"low":498,"close":572,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":572},"2026-04-16",69.51,-0.42,-0.61,10342700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-15",67.96,69.46,67.54,68.7,0.43,0.63,15405600,{"date":1257,"open":1258,"high":1259,"low":1219,"close":1260,"change":1261,"percent_change":157,"volume":1262,"transactions":9,"vwap":1260},"2026-04-14",68.54,68.83,68.27,0.24,12330800,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":237,"percent_change":964,"volume":1268,"transactions":9,"vwap":1267},"2026-04-13",66.85,68.55,68.029999,13134100,{"date":1270,"open":1271,"high":936,"low":1272,"close":309,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":309},"2026-04-10",67.24,67.099998,1.35,2.03,15706800,{"date":1277,"open":1203,"high":1278,"low":1279,"close":1280,"change":1273,"percent_change":937,"volume":1281,"transactions":9,"vwap":1280},"2026-04-09",66.75,64.65,66.45,12664700,{"date":1283,"open":1284,"high":1022,"low":1028,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",65.25,65.099998,4.34,7.14,20338000,{"date":1290,"open":1291,"high":1292,"low":798,"close":781,"change":1293,"percent_change":227,"volume":1294,"transactions":9,"vwap":781},"2026-04-07",60.73,61.12,-0.29,18276900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":877,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":877},"2026-04-06",61.099998,61.72,60.4,-0.33,-0.54,8511500,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1081,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1081},"2026-04-02",59.040001,62.54,0.18,0.29,16880000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":774,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":774},"2026-04-01",60.75,62.049999,59.9,2.42,4.12,23684000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1214,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",56.34,59,56.26,58.78,7.56,18882500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-30",57.58,58.15,54.17,54.65,-1.59,-2.83,14246700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":740,"percent_change":43,"volume":1341,"transactions":9,"vwap":1340},"2026-03-27",55.16,57.17,54.93,56.24,12327400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",55.36,56.21,54.9,55.83,-1.26,-2.21,16016500,{"date":1352,"open":1353,"high":1329,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-25",57.83,56.82,57.09,0.61,1.08,13965000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-24",54.23,56.63,53.98,56.48,1.54,2.8,17123000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-23",54.27,55.31,53.24,54.94,2.85,5.47,24888600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-20",53.07,53.92,51.51,52.09,-1.53,-2.85,25007300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":808,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-19",52.48,53.99,50.79,53.62,-3.3,27550300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-18",56.28,56.71,55.040001,55.45,-2.64,-4.54,17258700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-17",58.25,58.67,57.53,58.09,0.16,0.28,10610300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1169,"change":871,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1169},"2026-03-16",57.21,58.26,56.8,2.75,17824100,{"date":1420,"open":1421,"high":1066,"low":1422,"close":1423,"change":1333,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-13",59.049999,55.98,56.38,-4.78,21443200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":575,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-12",60.64,61.040001,58.9,59.21,-3.79,17564000,{"date":1435,"open":1190,"high":822,"low":783,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-11",61.54,-0.86,-1.38,17754700,{"date":1441,"open":1442,"high":1443,"low":1291,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-10",60.98,63.12,62.4,1.91,3.16,16982400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":122,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-09",57.26,60.49,55.5,1.9,26344800,{"date":1456,"open":1428,"high":774,"low":1068,"close":748,"change":1392,"percent_change":1457,"volume":1458,"transactions":9,"vwap":748},"2026-03-06",-5.27,25912800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":413,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-05",64.15,64.3,61.37,62.66,-4.96,23068000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-04",66.88,67.85,65.77,65.93,0.36,0.55,17438500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":542,"change":1481,"percent_change":880,"volume":1482,"transactions":9,"vwap":542},"2026-03-03",64.16,65.69,60.85,-2.72,25564300,{"date":1484,"open":1096,"high":593,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-02",66.41,68.29,0.21,0.31,15851100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-27",68.39,68.93,66.87,68.080002,-0.3,-0.44,19425700,{"date":1500,"open":572,"high":1501,"low":1502,"close":532,"change":1497,"percent_change":1503,"volume":1504,"transactions":9,"vwap":532},"2026-02-26",68.6,65.82,-0.64,17726800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-25",69,69.75,68.14,68.82,0.94,1.38,16182000,{"date":1515,"open":1516,"high":912,"low":1517,"close":1518,"change":301,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-24",65.4,64.81,67.88,3.55,20299300,{"date":1522,"open":1523,"high":1472,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-23",64.24,63.88,65.55,1.21,1.88,15631300,{"date":1530,"open":1313,"high":1029,"low":1531,"close":1532,"change":1533,"percent_change":1239,"volume":1534,"transactions":9,"vwap":1532},"2026-02-20",61.9,64.34,1.77,14680000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":675,"change":922,"percent_change":824,"volume":1540,"transactions":9,"vwap":675},"2026-02-19",61.43,62.58,60.14,13357900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1128,"change":403,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1128},"2026-02-18",62.76,63.18,61.55,2.39,17244800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":726,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":726},"2026-02-17",61.24,61.58,59.2,-1.75,-2.78,12238400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-13",61.15,63.35,60.16,62.84,0.8,1.29,14370600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-12",65.97,65.98,61.25,62.040001,-3.42,-5.22,23459900,{"date":1575,"open":1285,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-11",65.5,63.07,65.46,2.2,3.48,15495800,{"date":1583,"open":1584,"high":1585,"low":634,"close":1586,"change":226,"percent_change":906,"volume":1587,"transactions":9,"vwap":1586},"2026-02-10",63.25,63.52,63.26,11647400,{"date":1589,"open":1590,"high":1591,"low":1137,"close":1101,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1101},"2026-02-09",61.36,64.17,2.94,4.85,14752000,{"date":1596,"open":1597,"high":1598,"low":1075,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-06",60.36,61.0099983,60.67,1.45,2.45,20119100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1400,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-05",59.95,60.93,58.23,59.22,-4.27,22330400,{"date":1612,"open":1111,"high":1613,"low":1442,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-04",65.65,61.86,-2.81,-4.35,31834200,{"date":1619,"open":1620,"high":1621,"low":643,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-03",64.089996,64.96,64.67,3.91,6.44,31102700,{"date":1627,"open":1628,"high":1569,"low":1629,"close":781,"change":896,"percent_change":1630,"volume":1631,"transactions":9,"vwap":781},"2026-02-02",59.88,59.56,0.88,21334600,{"date":1633,"open":655,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-30",61.92,58.66,60.23,-4.9,-7.52,40774400,{"date":1641,"open":615,"high":318,"low":1051,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-29",65.13,1.5,2.36,48277600,{"date":1647,"open":1648,"high":1622,"low":1649,"close":1031,"change":1650,"percent_change":1526,"volume":1651,"transactions":9,"vwap":1031},"2026-01-28",64.13,62.02,0.76,22636500,{"date":1653,"open":1654,"high":1544,"low":636,"close":1030,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1030},"2026-01-27",61.5,1.7,2.78,20123700,{"date":1659,"open":1660,"high":1661,"low":1297,"close":1662,"change":1650,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-26",63.42,63.58,61.17,1.26,31620200,{"date":1666,"open":1667,"high":1668,"low":750,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-23",59.75,60.81,60.41,1.56,2.65,24545800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":332,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-22",60.78,61.75,58.24,58.85,-2.86,25597200,{"date":1682,"open":1545,"high":1683,"low":1667,"close":1684,"change":564,"percent_change":972,"volume":1685,"transactions":9,"vwap":1684},"2026-01-21",62.13,60.58,25719800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-20",59.099998,60.38,58.35,60.07,1.36,2.32,19583600,{"date":1696,"open":1697,"high":1678,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-16",58.63,57.7,58.71,-1.25,-2.08,21629900,{"date":1704,"open":1705,"high":1050,"low":1068,"close":1706,"change":361,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-15",58.98,59.96,-0.65,18285700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":107,"percent_change":1655,"volume":1715,"transactions":9,"vwap":1714},"2026-01-14",60.21,60.71,59.12,60.35,19747500,{"date":1717,"open":1718,"high":1719,"low":799,"close":737,"change":1254,"percent_change":1720,"volume":1721,"transactions":9,"vwap":737},"2026-01-13",60.02,60.09,1.07,22060100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1699,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1699},"2026-01-12",57.75,58.83,57.16,2.18,3.86,20373700,{"date":1731,"open":1399,"high":1397,"low":1732,"close":1733,"change":1734,"percent_change":946,"volume":1735,"transactions":9,"vwap":1733},"2026-01-09",54.57,56.53,2.31,19272700,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":648,"percent_change":709,"volume":1741,"transactions":9,"vwap":1740},"2026-01-08",54.62,53.29,54.22,22333100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1452,"change":1707,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1452},"2026-01-07",55.23,55.58,53.85,-1.16,20894000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-06",56.0099983,57.12,55.67,56.15,1.74,3.2,35253300,{"date":1759,"open":1760,"high":1761,"low":1739,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-05",53.63,54.45,54.41,2.48,4.78,26935100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":478,"percent_change":1023,"volume":1772,"transactions":9,"vwap":1771},"2026-01-02",51.73,52.19,51,51.93,11518400,{"date":1774,"open":1775,"high":1381,"low":1776,"close":1390,"change":1777,"percent_change":605,"volume":1778,"transactions":9,"vwap":1390},"2025-12-31",51.3,50.66,-0.62,8776800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":311,"volume":1786,"transactions":9,"vwap":1784},"2025-12-30",52.24,52.38,50.85,51.41,-0.07,10055700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-29",51.57,52.22,51.17,51.48,-1.56,-2.94,15231700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-26",53.049999,53.77,52.64,53.040001,1.12,2.16,14848300,{"date":1806,"open":1771,"high":1807,"low":1808,"close":1809,"change":922,"percent_change":322,"volume":1810,"transactions":9,"vwap":1809},"2025-12-24",51.99,51.23,51.92,4073900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1663,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-23",51.61,52.29,50.99,51.9,2.49,14155700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":479,"percent_change":269,"volume":1825,"transactions":9,"vwap":1824},"2025-12-22",50,50.95,49.91,50.64,15316600,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-19",48.07,49.64,49.15,1.23,2.57,21954800,{"date":1835,"open":1828,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1487,"volume":1840,"transactions":9,"vwap":1838},"2025-12-18",48.3,47.32,47.92,0.1,15029500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1410,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-17",48.11,48.24,47.37,47.82,0.59,15613000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":922,"percent_change":322,"volume":1855,"transactions":9,"vwap":1854},"2025-12-16",47.31,47.68,46.62,47.54,15481500,{"date":1857,"open":1858,"high":143,"low":1859,"close":1860,"change":1861,"percent_change":17,"volume":1862,"transactions":9,"vwap":1860},"2025-12-15",48.82,47.39,47.52,0.14,15437700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":447,"percent_change":1092,"volume":1869,"transactions":9,"vwap":1868},"2025-12-12",48.76,49,46.81,47.38,17034900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1843,"change":1105,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1843},"2025-12-11",46.58,48.32,46.43,3.57,20741000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1880},"2025-12-10",44.88,46.45,44.69,1.65,3.68,17054800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":312,"percent_change":1497,"volume":1891,"transactions":9,"vwap":1890},"2025-12-09",44.13,45.2,43.93,44.8,10310100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":312,"percent_change":1497,"volume":1898,"transactions":9,"vwap":1897},"2025-12-08",45.38,45.72,44.73,45,16538400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1888,"change":1847,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1888},"2025-12-05",45.27,45.97,45.12,1.32,20208100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1307,"volume":1913,"transactions":9,"vwap":1911},"2025-12-04",44.029999,44.74,43.66,44.61,0.08,12392100,{"date":1915,"open":1916,"high":1917,"low":1887,"close":1918,"change":1670,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-03",44.33,45.09,44.53,3.63,22864300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-02",43.18,43.42,42.31,42.97,-0.1,-0.23,11131900,{"date":1931,"open":1932,"high":1889,"low":1933,"close":1934,"change":1935,"percent_change":1487,"volume":1936,"transactions":9,"vwap":1934},"2025-12-01",43.4,43,43.07,0.09,14614800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-28",42.76,43.41,42.32,42.98,0.83,1.97,8848100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1357,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-26",41.78,42.49,41.56,42.15,2.63,13339400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1410,"percent_change":289,"volume":1960,"transactions":9,"vwap":1959},"2025-11-25",41.24,41.79,40.97,41.07,11446600,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1734,"volume":1967,"transactions":9,"vwap":1965},"2025-11-24",39.9,41.12,40.79,0.92,15241000,{"date":1969,"open":153,"high":1970,"low":1971,"close":1972,"change":1261,"percent_change":1356,"volume":1973,"transactions":9,"vwap":1972},"2025-11-21",40.3,38.85,39.87,18896900,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-20",41.9,39.31,39.63,-1.62,-3.93,15648000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":938,"volume":1989,"transactions":9,"vwap":1987},"2025-11-19",40.91,42.22,40.77,41.25,1.25,19873600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":51,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-18",41.75,41.81,39.94,40,2.56,23695200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1747,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-17",39.99,40.029999,38.87,39,-2.89,17578500,{"date":2007,"open":1978,"high":2008,"low":2009,"close":2010,"change":905,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-14",40.67,38.88,40.16,-0.94,10358500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-13",41.85,41.89,40.21,40.54,-1.27,-3.04,10381700,{"date":2023,"open":2024,"high":2025,"low":2024,"close":1993,"change":164,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1993},"2025-11-12",41.47,42.26,1.8,12842900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1959,"change":687,"percent_change":1308,"volume":2033,"transactions":9,"vwap":1959},"2025-11-11",40.83,41.34,40.45,10730700,{"date":2035,"open":1965,"high":1987,"low":2036,"close":2037,"change":478,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-10",40.35,40.95,2.86,13890600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-07",39.93,40.0099983,38.75,39.81,1.16,3,17305700,{"date":2050,"open":2051,"high":2052,"low":31,"close":2053,"change":1793,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-06",39.91,39.92,38.65,-3.88,25307300,{"date":2057,"open":2058,"high":2008,"low":2059,"close":2017,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2017},"2025-11-05",39.89,39.62,0.79,2,12057600,{"date":2064,"open":2065,"high":2001,"low":2066,"close":2067,"change":2068,"percent_change":1609,"volume":2069,"transactions":9,"vwap":2067},"2025-11-04",39.97,39.12,39.42,-1.76,14388400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1700,"volume":2077,"transactions":9,"vwap":2075},"2025-11-03",41.57,41.59,40.43,41.18,-0.52,13717200,{"date":2079,"open":2073,"high":2080,"low":2081,"close":2082,"change":1229,"percent_change":1785,"volume":2083,"transactions":9,"vwap":2082},"2025-10-31",42.52,41.26,41.7,11939500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1132,"percent_change":914,"volume":2090,"transactions":9,"vwap":2089},"2025-10-30",41.76,42.34,40.86,41.73,11822900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":94,"percent_change":1763,"volume":2097,"transactions":9,"vwap":2096},"2025-10-29",41.72,43.49,41.55,42.19,19707800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":382,"volume":2105,"transactions":9,"vwap":2103},"2025-10-28",40.59,41.95,40.5,41.17,0.07,11973800,{"date":2107,"open":2089,"high":2089,"low":2032,"close":2108,"change":2109,"percent_change":1707,"volume":2110,"transactions":9,"vwap":2108},"2025-10-27",41.099998,-0.27,14374400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1861,"percent_change":964,"volume":2117,"transactions":9,"vwap":2116},"2025-10-24",41.16,41.63,40.46,41.37,10605300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-23",41.45,42.25,41.060001,41.23,0.45,1.1,18292600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":648,"volume":2134,"transactions":9,"vwap":2132},"2025-10-22",40.65,41.2,40.12,40.78,-0.53,12134400,{"date":2136,"open":2130,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-21",41.51,40.66,41.31,-0.88,-2.09,12932200,{"date":2144,"open":2145,"high":1985,"low":2146,"close":2096,"change":107,"percent_change":1601,"volume":2147,"transactions":9,"vwap":2096},"2025-10-20",41.93,41.42,12617500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2075,"change":2076,"percent_change":1700,"volume":2153,"transactions":9,"vwap":2075},"2025-10-17",41.6,41.99,40.71,14027500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2082,"change":117,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2082},"2025-10-16",42.02,42.040001,41.21,-0.02,15081000,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1777,"volume":2167,"transactions":9,"vwap":2165},"2025-10-15",42.84,41.27,41.71,-0.26,16028100,{"date":2169,"open":1950,"high":2170,"low":2102,"close":2171,"change":647,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-14",42.43,41.97,-1.89,16563400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1453,"percent_change":101,"volume":2180,"transactions":9,"vwap":2179},"2025-10-13",43.29,43.5,42.28,42.78,15475300,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":333,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-10",43.67,40.74,40.88,-5.61,24243400,{"date":2189,"open":1918,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1720,"volume":2194,"transactions":9,"vwap":2192},"2025-10-09",44.79,42.55,43.31,0.46,23238000,{"date":2196,"open":2101,"high":2197,"low":2198,"close":2199,"change":1803,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-08",43.029999,41.87,42.85,5.31,25769000,{"date":2203,"open":2152,"high":2139,"low":2010,"close":2204,"change":2205,"percent_change":1966,"volume":2206,"transactions":9,"vwap":2204},"2025-10-07",40.69,0.37,19846800,{"date":2208,"open":2209,"high":1956,"low":2210,"close":2211,"change":2212,"percent_change":794,"volume":2213,"transactions":9,"vwap":2211},"2025-10-06",40.19,39.56,40.32,0.65,26706800,{"date":2215,"open":2216,"high":2036,"low":2217,"close":2218,"change":1562,"percent_change":847,"volume":2219,"transactions":9,"vwap":2218},"2025-10-03",39.65,38.92,39.67,23921600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2002,"change":2225,"percent_change":862,"volume":2226,"transactions":9,"vwap":2002},"2025-10-02",39.37,39.96,38.19,-0.22,23508900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1300,"volume":2234,"transactions":9,"vwap":2232},"2025-10-01",39.029999,39.48,38.84,39.09,-0.13,19117000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-30",37.95,39.33,37.2,39.22,2.1,5.66,38973100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-29",36.35,38.11,36.049999,37.12,1.37,3.83,40224700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":740,"percent_change":2046,"volume":2259,"transactions":9,"vwap":2258},"2025-09-26",35.5,36.31,35.29,35.75,41515800,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":575,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-25",37.53,35.15,35.34,-6.19,86778600,{"date":2268,"open":2269,"high":2151,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-24",41.83,37.66,37.67,-7.69,-16.95,91311700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":832,"volume":2282,"transactions":9,"vwap":2280},"2025-09-23",45.39,46.29,45.14,45.36,0.2,14308500,{"date":2284,"open":2285,"high":1894,"low":2286,"close":2287,"change":2288,"percent_change":58,"volume":2289,"transactions":9,"vwap":2287},"2025-09-22",44.83,44.54,45.16,0.22,11980600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":922,"volume":2297,"transactions":9,"vwap":2295},"2025-09-19",45.25,45.7,44.71,44.94,0.01,21120200,{"date":2299,"open":1897,"high":2300,"low":2301,"close":2302,"change":1015,"percent_change":226,"volume":2303,"transactions":9,"vwap":2302},"2025-09-18",45.44,44.59,44.93,13174400,{"date":2305,"open":2306,"high":2278,"low":2307,"close":1917,"change":2308,"percent_change":1132,"volume":2309,"transactions":9,"vwap":1917},"2025-09-17",45.099998,44.78,-0.21,8951800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":544,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-16",45.65,45.9,44.81,45.3,-0.74,10043200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1966,"percent_change":847,"volume":2324,"transactions":9,"vwap":2323},"2025-09-15",44.5,45.75,44.36,45.64,12670200,{"date":2326,"open":1888,"high":2327,"low":1889,"close":2328,"change":2329,"percent_change":1220,"volume":2330,"transactions":9,"vwap":2328},"2025-09-12",45.5,44.72,-1.2,16046300,{"date":2332,"open":2333,"high":2334,"low":1890,"close":2335,"change":1123,"percent_change":1693,"volume":2336,"transactions":9,"vwap":2335},"2025-09-11",44.87,46.16,45.92,14919200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":1879,"change":793,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1879},"2025-09-10",44.29,45.47,44.23,2.26,16678900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-09",45.32,46.11,43.62,43.89,-2.77,-5.94,24956700,{"date":2354,"open":2355,"high":2356,"low":2327,"close":2357,"change":147,"percent_change":289,"volume":2358,"transactions":9,"vwap":2357},"2025-09-08",46.53,46.75,46.66,10436400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1847,"volume":2366,"transactions":9,"vwap":2364},"2025-09-05",46.72,47.02,45.74,46.34,0.27,8069200,{"date":2368,"open":1895,"high":2369,"low":2370,"close":2371,"change":311,"percent_change":1496,"volume":2372,"transactions":9,"vwap":2371},"2025-09-04",46.15,45.18,46.07,8509000,{"date":2374,"open":2292,"high":2375,"low":2376,"close":2377,"change":846,"percent_change":1239,"volume":2378,"transactions":9,"vwap":2377},"2025-09-03",46.3,45.11,46.21,12237800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2295,"change":971,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2295},"2025-09-02",43.76,44.95,42.74,1.22,12166300,{"date":2387,"open":1916,"high":1896,"low":2388,"close":2389,"change":824,"percent_change":2104,"volume":2390,"transactions":9,"vwap":2389},"2025-08-29",44.099998,44.4,7371000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":478,"volume":2398,"transactions":9,"vwap":2396},"2025-08-28",44.12,44.56,43.91,44.37,0.5,9253900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":227,"percent_change":78,"volume":2405,"transactions":9,"vwap":2404},"2025-08-27",43.94,44.060001,43.47,43.87,11201800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":142,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-26",43.53,44.41,43.45,44.35,1.51,11824700,{"date":2415,"open":1924,"high":2416,"low":2417,"close":2418,"change":740,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-25",43.85,43.35,43.69,0.95,12596800,{"date":2422,"open":2269,"high":2423,"low":1957,"close":2424,"change":1670,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-22",43.43,43.28,3.74,10822100,{"date":2428,"open":2429,"high":1992,"low":2430,"close":2093,"change":740,"percent_change":793,"volume":2431,"transactions":9,"vwap":2093},"2025-08-21",41.11,40.96,6181200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2139,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2139},"2025-08-20",41.15,41.53,41.02,-0.15,-0.36,5526200,{"date":2441,"open":1948,"high":2442,"low":2122,"close":2443,"change":1293,"percent_change":248,"volume":2444,"transactions":9,"vwap":2443},"2025-08-19",41.98,41.46,7630500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":1992,"change":1245,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1992},"2025-08-18",42.14,42.4,41.39,-1.44,8325000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1912,"percent_change":688,"volume":2458,"transactions":9,"vwap":2457},"2025-08-15",42.7,42.8,42.24,42.36,8885300,{"date":2460,"open":2461,"high":2448,"low":2462,"close":2178,"change":1132,"percent_change":78,"volume":2463,"transactions":9,"vwap":2178},"2025-08-14",42.29,41.58,11933400,{"date":2465,"open":2466,"high":2467,"low":2096,"close":2383,"change":1847,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2383},"2025-08-13",42.65,43.09,1.4,13120800,{"date":2471,"open":2472,"high":2473,"low":2082,"close":1951,"change":289,"percent_change":1105,"volume":2474,"transactions":9,"vwap":1951},"2025-08-12",41.74,42.68,12573800,{"date":2476,"open":2477,"high":2478,"low":2031,"close":2443,"change":2479,"percent_change":767,"volume":2480,"transactions":9,"vwap":2443},"2025-08-11",42.56,42.57,-0.41,10676300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2198,"change":1720,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2198},"2025-08-08",41.38,42.18,41.080002,2.62,11828700,{"date":2489,"open":2152,"high":2485,"low":2490,"close":2491,"change":1511,"percent_change":1644,"volume":2492,"transactions":9,"vwap":2491},"2025-08-07",40.22,40.8,9660400,{"date":2494,"open":2495,"high":2008,"low":153,"close":2496,"change":2497,"percent_change":1244,"volume":2498,"transactions":9,"vwap":2496},"2025-08-06",40.25,39.86,-0.17,9498400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2001,"change":361,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2001},"2025-08-05",40.37,40.53,39.6,-0.96,11521300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":290,"volume":2513,"transactions":9,"vwap":2511},"2025-08-04",40.18,40.6,39.75,40.42,0.39,12727200,{"date":2515,"open":2058,"high":2508,"low":2516,"close":2001,"change":2308,"percent_change":2076,"volume":2517,"transactions":9,"vwap":2001},"2025-08-01",39.28,15601200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2125,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-31",38.9,40.55,38.76,40.24,2.81,26276800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-30",43.19,43.68,38.34,39.14,-4.09,-9.46,64894200,{"date":2536,"open":2537,"high":2538,"low":2473,"close":2539,"change":862,"percent_change":648,"volume":2540,"transactions":9,"vwap":2539},"2025-07-29",43.9,43.95,43.23,16495800,{"date":2542,"open":2543,"high":2285,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-07-28",44.68,42.21,43.79,-1.1,-2.45,26374100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1488,"percent_change":741,"volume":2555,"transactions":9,"vwap":2554},"2025-07-25",44.57,44.96,44.18,44.89,16011000,{"date":2557,"open":2552,"high":2346,"low":2558,"close":2559,"change":2166,"percent_change":446,"volume":2560,"transactions":9,"vwap":2559},"2025-07-24",44.14,44.58,13223900,{"date":2562,"open":2563,"high":2371,"low":2551,"close":2564,"change":2504,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-23",44.66,44.84,-2.1,23135900,{"date":2568,"open":2569,"high":2570,"low":2287,"close":2571,"change":1356,"percent_change":1273,"volume":2572,"transactions":9,"vwap":2571},"2025-07-22",45.61,46.26,45.8,15316100,{"date":2574,"open":2575,"high":2371,"low":2576,"close":2576,"change":2512,"percent_change":280,"volume":2577,"transactions":9,"vwap":2576},"2025-07-21",45.57,45.19,11250300,{"date":2579,"open":2580,"high":2295,"low":2581,"close":1890,"change":964,"percent_change":1650,"volume":2582,"transactions":9,"vwap":1890},"2025-07-18",44.85,44.2,13554700,{"date":2584,"open":2404,"high":2559,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-07-17",43.7,44.46,0.48,1.09,11027900,{"date":2591,"open":2349,"high":2592,"low":1924,"close":2593,"change":311,"percent_change":1046,"volume":2594,"transactions":9,"vwap":2593},"2025-07-16",44.19,43.98,11377600,{"date":2596,"open":2597,"high":2300,"low":2539,"close":2393,"change":994,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2393},"2025-07-15",45.24,-3.31,20312200,{"date":2601,"open":2602,"high":2603,"low":2576,"close":2604,"change":447,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-14",45.83,45.89,45.63,-1.57,11484600,{"date":2608,"open":2313,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1069,"volume":2613,"transactions":9,"vwap":2611},"2025-07-11",46.41,45.66,46.36,-0.85,17122800,{"date":2615,"open":2616,"high":1860,"low":2617,"close":2618,"change":2619,"percent_change":1519,"volume":2620,"transactions":9,"vwap":2618},"2025-07-10",46.78,46.12,47.21,1.62,18640600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-09",46.74,47.029999,45.02,45.59,-0.68,-1.47,24277000,{"date":2631,"open":2610,"high":2632,"low":2580,"close":2633,"change":478,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-08",49.12,46.27,2.53,45175000,{"date":2637,"open":2292,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-07",45.56,44.44,45.13,-0.67,-1.46,19630200,{"date":2645,"open":2646,"high":2377,"low":2575,"close":2571,"change":824,"percent_change":2104,"volume":2647,"transactions":9,"vwap":2571},"2025-07-03",45.76,7607300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":929,"percent_change":720,"volume":2654,"transactions":9,"vwap":2653},"2025-07-02",44.75,46.69,44.42,45.77,23271300,{"date":2656,"open":2657,"high":2396,"low":2658,"close":2659,"change":741,"percent_change":300,"volume":2660,"transactions":9,"vwap":2659},"2025-07-01",43.99,43.6,44.049999,9385700,{"date":2662,"open":2658,"high":1889,"low":2663,"close":2417,"change":2076,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2417},"2025-06-30",43.099998,-1.19,10256300,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2404,"change":2671,"percent_change":856,"volume":2672,"transactions":9,"vwap":2404},"2025-06-27",44.09,44.22,43.54,-0.59,13661000,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2586,"change":1374,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2586},"2025-06-26",43.38,44.9,6.85,20484500,{"date":2680,"open":1957,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":988,"volume":2685,"transactions":9,"vwap":2683},"2025-06-25",41.96,41.19,41.61,-0.4,7114000,{"date":2687,"open":2037,"high":2688,"low":2491,"close":2689,"change":1720,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-24",42.11,42.0099983,2.61,10817900,{"date":2693,"open":2694,"high":2122,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-23",40.049999,39.85,40.94,0.72,1.79,11692400,{"date":2701,"open":1956,"high":2702,"low":2010,"close":2490,"change":2504,"percent_change":575,"volume":2703,"transactions":9,"vwap":2490},"2025-06-20",41.33,13986900,{"date":2705,"open":2116,"high":2072,"low":2434,"close":2075,"change":2706,"percent_change":1132,"volume":2707,"transactions":9,"vwap":2075},"2025-06-18",-0.19,6185500,{"date":2709,"open":2472,"high":2269,"low":2164,"close":2116,"change":1301,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2116},"2025-06-17",-1.29,10291600,{"date":2713,"open":2714,"high":2715,"low":2072,"close":2716,"change":290,"percent_change":1039,"volume":2717,"transactions":9,"vwap":2716},"2025-06-16",41.62,42.33,41.91,10508000,{"date":2719,"open":2508,"high":2123,"low":2720,"close":2696,"change":1016,"percent_change":446,"volume":2721,"transactions":9,"vwap":2696},"2025-06-13",40.09,9722100,{"date":2723,"open":2724,"high":2725,"low":2495,"close":2075,"change":382,"percent_change":740,"volume":2726,"transactions":9,"vwap":2075},"2025-06-12",40.4,41.68,8750100,{"date":2728,"open":2449,"high":2150,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-06-11",40.48,41.0099983,-1.18,-2.8,13530900,{"date":2735,"open":2170,"high":2736,"low":2716,"close":2096,"change":2437,"percent_change":226,"volume":2737,"transactions":9,"vwap":2096},"2025-06-10",42.5,9460600,{"date":2739,"open":2442,"high":2740,"low":1948,"close":2087,"change":2741,"percent_change":937,"volume":2742,"transactions":9,"vwap":2087},"2025-06-09",42.9,0.86,9938400,{"date":2744,"open":2689,"high":2745,"low":2746,"close":2746,"change":2308,"percent_change":247,"volume":2747,"transactions":9,"vwap":2746},"2025-06-06",42.48,41.48,8501800,{"date":2749,"open":2442,"high":2750,"low":2746,"close":2751,"change":1943,"percent_change":1274,"volume":2752,"transactions":9,"vwap":2751},"2025-06-05",42.61,41.69,17270000,{"date":2754,"open":2755,"high":2130,"low":2501,"close":2088,"change":279,"percent_change":1365,"volume":2756,"transactions":9,"vwap":2088},"2025-06-04",40.51,10979300,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2523,"change":1935,"percent_change":2288,"volume":2762,"transactions":9,"vwap":2523},"2025-06-03",39.69,40.39,39.51,11741400,{"date":2764,"open":2720,"high":2018,"low":2765,"close":2766,"change":2767,"percent_change":1286,"volume":2768,"transactions":9,"vwap":2766},"2025-06-02",39.59,40.15,1.67,15316700,{"date":2770,"open":2231,"high":2771,"low":2772,"close":2773,"change":906,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-30",38.93,37.73,38.48,-1.41,17241200,{"date":2777,"open":2222,"high":2778,"low":2779,"close":2229,"change":1861,"percent_change":1473,"volume":2780,"transactions":9,"vwap":2229},"2025-05-29",39.5,38.73,8927600,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2172,"volume":2788,"transactions":9,"vwap":2786},"2025-05-28",39.4,39.52,38.7,38.89,-0.75,7689500,{"date":2790,"open":2531,"high":2043,"low":2791,"close":2792,"change":279,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-27",39.080002,39.64,1.59,11247800,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2799,"change":1904,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-23",37.22,39.07,39.02,3.5,15295500,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":752,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-22",37.68,38.060001,37.35,37.7,-0.82,9415400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":361,"percent_change":1091,"volume":2816,"transactions":9,"vwap":2815},"2025-05-21",38.12,38.69,37.84,38.0099983,11012400,{"date":2818,"open":2819,"high":2813,"low":2820,"close":2821,"change":2684,"percent_change":194,"volume":2822,"transactions":9,"vwap":2821},"2025-05-20",38.44,38.080002,38.4,7848000,{"date":2824,"open":2825,"high":1971,"low":2826,"close":2827,"change":137,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-19",37.4,37.29,38.8,2.05,11107300,{"date":2831,"open":2832,"high":2812,"low":2833,"close":2834,"change":2835,"percent_change":215,"volume":2836,"transactions":9,"vwap":2834},"2025-05-16",38.09,36.99,38.02,-0.45,13552200,{"date":2838,"open":2839,"high":2779,"low":2840,"close":2841,"change":2671,"percent_change":994,"volume":2842,"transactions":9,"vwap":2841},"2025-05-15",38.61,37.57,38.47,13149000,{"date":2844,"open":2232,"high":2845,"low":1971,"close":2846,"change":2479,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-14",39.24,39.060001,-1.04,10292800,{"date":2850,"open":2238,"high":2051,"low":2798,"close":2851,"change":1473,"percent_change":1966,"volume":2852,"transactions":9,"vwap":2851},"2025-05-13",39.47,11879600,{"date":2854,"open":2855,"high":2100,"low":2217,"close":2856,"change":1988,"percent_change":777,"volume":2857,"transactions":9,"vwap":2856},"2025-05-12",40.11,39.11,15649500,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":152,"percent_change":107,"volume":2864,"transactions":9,"vwap":2863},"2025-05-09",37.83,38.029999,37.37,37.86,7306000,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2193,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-08",37.16,37.96,36.84,37.48,1.24,9814600,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":697,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-07",37.51,37.77,36.64,37.02,-2.37,11879300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-06",37.19,38.28,37.14,37.92,0.57,1.53,9778700,{"date":2891,"open":2892,"high":2892,"low":2893,"close":2806,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2806},"2025-05-05",37.69,37.17,-0.25,-0.66,7701000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":65,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-05-02",37.62,37.99,37.0099983,37.6,3.27,11932200,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":152,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-01",36.040001,36.92,35.9,36.41,1.05,11614600,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":457,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-04-30",34.89,36.17,34.45,36.029999,-3.07,15777400,{"date":2922,"open":2862,"high":2923,"low":2924,"close":2893,"change":1785,"percent_change":2706,"volume":2925,"transactions":9,"vwap":2893},"2025-04-29",37.55,36.74,11269600,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":1293,"volume":2933,"transactions":9,"vwap":2931},"2025-04-28",37.049999,37.9,36.8,37.24,-0.11,13380800,{"date":2935,"open":2901,"high":2270,"low":2936,"close":2806,"change":1131,"percent_change":2316,"volume":2937,"transactions":9,"vwap":2806},"2025-04-25",36.81,10958800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":719,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-04-24",35.57,37.81,35.27,37.63,6.93,23970900,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":122,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-04-23",35.44,36.46,35.060001,35.19,3.32,21643100,{"date":185,"open":2955,"high":2956,"low":181,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},33.42,34.76,34.060001,0.64,1.92,19264300]