[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEM":3,"homepage-market-summary":35,"stock-historical-NEM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NEM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Newmont Corporation","NYSE",null,"GOLD AND SILVER ORES","Newmont is the world's largest gold miner. It bought Goldcorp in 2019, combined its Nevada mines in a joint venture with competitor Barrick later that year, and also purchased competitor Newcrest in November 2023. Its portfolio includes 11 mines and interests in two joint ventures in the Americas, Africa, Australia, and Papua New Guinea. The company is expected to sell roughly 5.3 million ounces of gold in 2026 from its continuing mines after selling six higher-cost, smaller mines following the Newcrest acquisition. Newmont also produces material amounts of copper, silver, zinc, and lead as byproducts. It had about two decades of gold reserves, along with significant byproduct reserves at the end of December 2025.","17,500","Denver, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8935,1.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"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},116.39,116,117.333,114.44,115.82,0.57,0.49,4916781.262144,70625,116.0306,135.29,76.050003,9074509.737854661,68.1,10961,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":26,"is_up":44,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},48.27,9877065,3605128744.20152,108.96,"2025-04-24",[188,189,198,209,220,231,240,251,262,273,284,295,305,316,327,338,349,360,370,381,392,403,413,422,433,443,454,465,476,487,497,507,518,528,538,549,560,571,582,593,603,614,625,636,647,658,669,680,691,702,713,723,734,745,755,766,777,785,794,801,809,818,824,832,840,849,857,866,875,883,891,898,907,915,924,932,941,950,957,966,974,983,992,1000,1007,1016,1025,1034,1042,1049,1058,1066,1073,1081,1090,1098,1106,1115,1123,1130,1139,1148,1155,1163,1171,1180,1189,1197,1204,1212,1219,1228,1235,1243,1252,1259,1268,1277,1286,1294,1301,1309,1318,1326,1334,1341,1349,1357,1366,1372,1381,1389,1397,1406,1413,1420,1427,1436,1444,1453,1461,1470,1477,1484,1491,1498,1506,1512,1520,1529,1535,1544,1552,1560,1567,1575,1584,1591,1600,1607,1615,1623,1631,1639,1646,1654,1662,1670,1678,1685,1694,1700,1709,1717,1726,1734,1742,1749,1756,1764,1772,1781,1789,1798,1805,1812,1820,1829,1837,1844,1853,1861,1870,1877,1886,1893,1901,1907,1916,1923,1930,1939,1946,1953,1960,1969,1976,1985,1994,2002,2009,2018,2027,2034,2042,2051,2060,2067,2075,2084,2091,2098,2104,2111,2119,2127,2135,2144,2151,2158,2167,2175,2182,2191,2199,2207,2213,2222,2230,2237,2244,2252,2261,2269,2277,2284,2290,2299,2307,2316,2322,2330,2336,2344,2350,2358,2366,2373,2380,2386,2392,2400,2408,2416,2425,2433,2442,2449,2457,2466,2474,2481,2489,2498,2506,2513,2520,2528,2535,2543,2551,2557,2564,2571,2577,2585,2591,2599,2605,2612,2619,2626,2633,2641,2647,2653,2662,2669,2677,2685,2692,2699,2708,2716,2724,2732,2740,2746,2754,2762,2771,2777,2785,2794,2800,2808,2815,2821,2828,2835,2843,2851,2858,2864,2870,2878,2885,2890,2897,2904,2910,2919,2927,2934,2943,2951,2959,2965,2973,2982,2989,2997,3003,3011,3016,3025,3031,3038,3046,3053,3062,3070,3077,3083,3090,3097,3104,3113,3122,3130,3137,3145,3151,3157,3165],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":93,"volume":195,"transactions":196,"vwap":197},"2026-10-05",115.9,116.915,113.58,0.26,4004126.869123,62714,115.7377,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",115.99,116.66,113.86,115.56,0.89,0.78,4032551.790549,68206,115.3186,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",114.81,115.79,114.18,114.67,-0.67,-0.58,5615099.340264,81028,114.8205,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",117.4,117.89,115.31,115.34,-1.75,-1.49,5841200.483935,81168,115.9019,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":17,"percent_change":126,"volume":237,"transactions":238,"vwap":239},"2026-09-29",117.24,117.8,115.97,117.09,4707315.347252,75442,117.0277,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",115.52,117.29,114.63,116.05,-5.38,-4.43,6872908.572538,104056,116.2857,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",121.01,121.94,119.9,121.43,0.13,0.11,3521951.209195,61898,121.2762,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",122.15,122.5,120.02,121.3,-2.25,-1.82,5114793.481757,77995,121.096,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",123.83,124.25,121.07,123.55,-3.71,-2.92,5594609.976316,83455,123.1383,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",123.23,128.09,123.11,127.26,4.21,3.42,5395600.665474,80881,126.1061,{"date":296,"open":297,"high":298,"low":267,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",123.81,124.5,123.05,-0.36,-0.29,5651033.640311,70240,122.8268,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",124,125.135,121.8,123.41,-0.98,-0.79,21501146.800347,116325,123.3275,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",125.5,125.79,123.32,124.39,2.63,2.16,5363818.90779,83666,124.672,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",125.86,126,120.0001,121.76,-2.43,-1.96,6360464.533066,103161,122.3588,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",123.17,124.22,121.41,124.19,1.12,0.91,5285392.826396,79890,123.1798,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",123.43,123.6749,121.61,123.07,-3.74,-2.95,6628815.135705,100114,122.8383,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":106,"volume":367,"transactions":368,"vwap":369},"2026-09-11",127.47,129.26,125.91,126.81,0.67,5554341.33862,83893,126.9529,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",124.66,127.28,123.74,126.14,-2.57,-2,6285939.153294,102981,126.2447,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",129.73,130.4795,127.545,128.71,1.62,1.27,7579940.083929,106133,129.0875,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",126.53,130.035,126.29,127.09,-1,-0.78,9022295.227814,92180,127.8334,{"date":404,"open":405,"high":406,"low":407,"close":287,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",126.25,128.86,126.065,-2.34,-1.79,5746708.492778,86827,127.9712,{"date":414,"open":415,"high":416,"low":365,"close":417,"change":418,"percent_change":290,"volume":419,"transactions":420,"vwap":421},"2026-09-03",128.17,130.71,130.43,5.27,7742893.09697,119793,129.5146,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",124.97,127.1175,123.334,125.16,2.53,2.06,6332596.521548,93327,125.043,{"date":434,"open":254,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",126.09,121.55,122.63,-3.43,-2.72,8022504.975646,120071,123.5295,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",127.45,127.86,124.55,126.06,-1.92,-1.5,16677239.743604,108722,125.9538,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",132.35,132.89,127.11,127.98,-4.31,-3.26,8830235.617912,120783,128.5667,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",131.02,133.7,130.8701,132.29,0.69,0.52,6432107.541456,84352,132.5359,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",132.64,133.285,131.45,131.6,-3.54,-2.62,10408855.887549,103483,131.9244,{"date":488,"open":489,"high":30,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",129.98,129.7,135.14,3.3,2.5,7144988.792962,110222,133.5783,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":194,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",133.4,133.72,129.16,131.84,0.2,6480581.42628,108406,131.3782,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",131.12,132.335,129.8001,131.58,3.94,3.09,10521665.609282,154865,131.5016,{"date":519,"open":276,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",128.69,123.71,127.64,2.56,2.05,9463522.656353,154803,127.2695,{"date":529,"open":275,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",126.6,123.2,125.08,9.1,7.85,9030352.409887,146507,124.8724,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",118.31,119.44,115.83,115.98,-4.35,-3.62,6525993.411068,115943,116.8068,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",119.39,121.4,118.635,120.33,2.57,2.18,7175170.822728,108101,120.3845,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",115.8,119.1698,115.315,117.76,3.57,3.13,5550693.731752,95091,117.7759,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",115.01,115.61,113.28,114.19,-3.65,-3.1,6664904.27846,122566,114.3721,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",120,120.19,117.65,117.84,0.63,0.54,6895560.441002,110461,118.562,{"date":594,"open":595,"high":596,"low":21,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",117.33,118.2124,117.21,-0.05,-0.04,6777539.504795,107991,117.0389,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",115,117.73,113.1,117.26,4.28,3.79,9927889.892955,154688,115.9474,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",110.52,113.765,110,112.98,7.55,7.16,10596981.093587,158638,112.5644,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",103.54,106.395,103.1,105.43,1.14,1.09,7887320.17355,127048,105.3008,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-05",103.78,105.61,102.76,104.29,6.56,6.71,9480465.15628,142748,104.4672,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",97.85,98.52,96.675,97.73,2.36,2.47,5408920.052508,95478,97.7509,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",93.45,95.515,92.97,95.37,1.66,1.77,5057718.440669,87420,94.693,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",94.43,94.8975,91.845,93.71,-2.05,-2.14,5855270.179671,89294,93.5478,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",92.83,96.015,92.17,95.76,4.42,4.84,8439294.286127,117808,94.7735,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",91.45,93.29,88.9801,91.34,-0.18,-0.2,6619060.815198,106537,91.0027,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",92.47,92.58,90.88,91.52,-1.95,-2.09,5750349.348372,90377,91.7067,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-27",94.88,91.925,93.47,0.28,0.3,5093064.828816,85892,93.4301,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",93.74,95.34,92.5,93.19,-1.53,-1.62,9264616.551442,129744,93.6477,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",93.64,94.84,92.89,94.72,-1.03,-1.08,7102273.039683,107748,94.2696,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",94.32,96.94,95.75,3.26,3.52,7780693.015399,114043,95.7909,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",91.43,92.72,90.54,92.49,3.29,3.69,8045519.715812,101047,92.0862,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",90.1,90.95,89.13,89.2,-0.5,-0.56,7738266.0036,107630,89.7485,{"date":778,"open":779,"high":769,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",89.85,88.75,89.7,-1.13,-1.24,10611700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-16",93.62,93.9,90.6,90.83,-4.38,-4.6,10730600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":141,"percent_change":26,"volume":800,"transactions":9,"vwap":799},"2026-07-15",95.43,96.010002,93.5,95.21,6969800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":665,"volume":808,"transactions":9,"vwap":806},"2026-07-14",97.81,98.19,94.25,94.75,1.65,7397700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-13",93.73,94.14,92.43,93.099998,-2.19,-2.3,5304000,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":51,"percent_change":100,"volume":823,"transactions":9,"vwap":822},"2026-07-10",93.8,95.73,95.29,4426600,{"date":825,"open":826,"high":827,"low":717,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",95.010002,95.25,94.81,1.61,1.73,6018000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":334,"volume":839,"transactions":9,"vwap":837},"2026-07-08",93.58,94.77,91.18,93.2,-1.86,7180800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",96.07,97.5,94.21,95.059998,-3.14,-3.2,7440100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":121,"volume":856,"transactions":9,"vwap":854},"2026-07-06",98.010002,98.93,95.6,98.2,1.16,6399600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",95.83,97.77,95.5,97.040001,3.74,4.01,8703800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",92.38,96.22,92.2,93.3,-0.1,-0.11,8407400,{"date":876,"open":877,"high":806,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-30",93.84,91.71,93.4,-1.11,-1.17,8893000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":730,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-29",94.5,95.55,93.41,94.51,-1.69,7806000,{"date":892,"open":893,"high":894,"low":726,"close":895,"change":205,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-26",95.94,97.88,96.13,0.82,11251800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-25",95.61,96.41,93.79,95.35,1.31,1.39,8099700,{"date":908,"open":909,"high":901,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-24",93.24,92.88,94.040001,-3.8,-3.88,11171100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",97.91,99.22,97.2,97.84,-3.96,-3.89,7895100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":449,"volume":931,"transactions":9,"vwap":929},"2026-06-22",99.89,101.92,99.62,101.8,-1.99,8291200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-18",106.32,107.6,102.63,103.79,-1.88,-1.78,19149400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",108.18,112.18,105.44,105.67,-2.77,-2.55,11838500,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":493,"volume":956,"transactions":9,"vwap":954},"2026-06-16",106.81,109.34,108.44,2.64,8008800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-15",107,107.97,105.050003,105.8,5.57,5.56,9216700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":955,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-12",98.73,100.7,97.37,100.23,2.71,7710100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-11",93.48,97.95,92.019997,97.59,4.82,5.2,9980600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-10",94.41,96.93,92.63,92.77,-5.77,-5.86,10167100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-09",100.010002,100.39,94.95,98.54,-0.45,10050900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":71,"percent_change":71,"volume":1006,"transactions":9,"vwap":1005},"2026-06-08",100.13,101.35,98.65,98.99,7630400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",104.89,105.48,99.65,99.71,-8.62,-7.96,9875500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",109.23,110.34,106.7,108.33,0.86,0.8,7216800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",107.99,108.89,106.6,107.47,-2.03,-1.85,6220700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":904,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-06-02",108.57,109.91,106,109.5,1.21,6538400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":730,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-06-01",105,108.58,108.19,-1.48,7360600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",108,111.93,107.42,109.81,1.58,1.46,14672900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":179,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-28",105.25,108.7,103.62,108.23,0.93,7784000,{"date":1067,"open":1051,"high":1068,"low":1069,"close":1070,"change":791,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-27",109.9,107.07,107.23,-3.92,6646000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":762,"volume":1080,"transactions":9,"vwap":1078},"2026-05-26",111.2,111.82,110.029999,111.61,3.97,6524700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-22",108.5,109.059998,106.21,107.64,-0.69,-0.64,5038900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1021,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1021},"2026-05-21",106.48,109.61,104.62,0.94,0.88,5300500,{"date":1099,"open":1100,"high":960,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",105.17,104.55,107.39,2.3,2.19,7543900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",107.2,108.11,104.13,105.089996,-4.76,-4.33,9509000,{"date":1116,"open":1117,"high":1076,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-18",108.82,108.72,109.85,0.79,0.72,7727600,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1084,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1084},"2026-05-15",112.23,108.47,-7.27,-6.25,11118500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-14",119.019997,119.07,115.43,116.33,-2.63,-2.21,4529700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-13",118.95,120.64,117.7,118.96,-0.73,-0.61,6766000,{"date":1149,"open":1150,"high":1151,"low":574,"close":1152,"change":311,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-12",118.73,120.21,119.69,-0.81,5756400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":566,"volume":1162,"transactions":9,"vwap":1160},"2026-05-11",117.12,121.26,116.99,120.67,4.16,7051100,{"date":1164,"open":1165,"high":243,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-08",115.95,114.97,116.51,3.02,2.66,5292500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-07",118.58,119.76,113.32,113.49,-1.61,-1.4,7962000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-06",115.11,115.94,113.72,115.099998,6.09,5.59,7103500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":588,"volume":1196,"transactions":9,"vwap":1194},"2026-05-05",110.59,111.3,108.8,109.010002,0.68,4722900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1021,"change":301,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1021},"2026-05-04",108.12,110.65,107.4,-0.27,5699300,{"date":1205,"open":1206,"high":1125,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-01",110.050003,108.51,108.62,-2.47,-2.22,5126700,{"date":1213,"open":1039,"high":1214,"low":1028,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-30",111.63,111.089996,3.48,3.23,8294500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-29",108.15,109.019997,106.87,107.61,-2.29,-2.08,7302100,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1068,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1068},"2026-04-28",113.93,109.22,-6.18,-5.32,9791500,{"date":1236,"open":1237,"high":541,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-27",118.62,115.74,116.080002,-4.62,-3.83,7176500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-24",115.010002,120.83,111.66,120.7,9.64,8.68,12367500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":312,"percent_change":176,"volume":1258,"transactions":9,"vwap":1257},"2026-04-23",110.33,111.19,107.88,111.059998,8990300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-22",111.49,112.85,110.4,111.85,2.55,2.33,6414600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-21",114.010002,114.89,109.17,109.3,-5.54,-4.82,8551700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-20",114.69,115.14,113.23,114.84,-1.66,-1.42,6391400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":514,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-17",114.55,118.029999,113.41,116.5,2.72,6796000,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1290,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1290},"2026-04-16",112.6,114.78,0.37,0.33,6551400,{"date":1302,"open":222,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",117.51,112.99,113.040001,-6.26,-5.25,9255800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-14",118.4,120.22,117.45,119.3,2.8,2.4,6972700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1291,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1291},"2026-04-13",118.22,119.99,115.5,-4.4,-3.64,8361300,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-10",119.52,121.92,120.9,1.89,1.59,6535400,{"date":1335,"open":1336,"high":1321,"low":1337,"close":1338,"change":1022,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-09",117.97,117.57,119.010002,0.73,6871500,{"date":1342,"open":1343,"high":1344,"low":1167,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-08",121.37,122,118.15,3.5,3.05,8550200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":829,"volume":1356,"transactions":9,"vwap":1354},"2026-04-07",113,114.68,111.37,114.65,1.82,7933800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",113.62,114.72,112.099998,112.83,-1.22,-1.07,4765700,{"date":1367,"open":1273,"high":1368,"low":1193,"close":1369,"change":194,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-02",115.25,114.050003,0.23,9167300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-01",112.59,115.57,110.73,113.79,5.54,5.12,11528800,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-31",105.15,108.43,108.25,5.13,4.97,11387500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":179,"volume":1396,"transactions":9,"vwap":1394},"2026-03-30",104.79,106.029999,101.93,103.12,1.02,10882100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-27",98.81,103.5,98.51,102.099998,2.74,2.76,9673800,{"date":1407,"open":1005,"high":1408,"low":968,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",101.99,99.36,-2.16,-2.13,8829900,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":493,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-25",103.94,101.24,101.52,2.52,9546000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1096,"percent_change":126,"volume":1426,"transactions":9,"vwap":1425},"2026-03-24",97.28,99.44,95.42,99.019997,14461900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-23",95.87,100.61,95.85,98.14,2.34,2.44,17856800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":438,"volume":1443,"transactions":9,"vwap":1441},"2026-03-20",99.69,99.87,94.34,95.8,-3.4,30701700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-19",96.2,99.79,95.79,99.2,-7.34,-6.89,24739000,{"date":1454,"open":1455,"high":1385,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-18",106.93,105.32,106.54,-4.5,-4.05,15185400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-17",111.22,112.57,109.71,111.040001,0.85,0.77,7073800,{"date":1471,"open":954,"high":1472,"low":1385,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-16",112.14,110.19,0.61,0.56,9884400,{"date":1478,"open":1479,"high":1479,"low":1193,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-13",114.58,109.58,-4.9,-4.28,10458900,{"date":1485,"open":1486,"high":1487,"low":1184,"close":1488,"change":1489,"percent_change":227,"volume":1490,"transactions":9,"vwap":1488},"2026-03-12",116.92,117.07,114.48,-1.73,8777400,{"date":1492,"open":20,"high":201,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-11",113.61,116.21,-2.69,-2.26,8634700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":664,"volume":1505,"transactions":9,"vwap":1503},"2026-03-10",118.019997,120.34,117,118.9,1.94,8030000,{"date":1507,"open":1508,"high":1509,"low":1273,"close":1510,"change":366,"percent_change":43,"volume":1511,"transactions":9,"vwap":1510},"2026-03-09",112.32,117.089996,116.96,9829600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":503,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-06",113.65,117.58,113.12,116.29,0.17,8350700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-05",118.080002,118.12,114.11,116.089996,-3.28,-2.75,10883900,{"date":1530,"open":256,"high":1531,"low":1532,"close":1533,"change":1467,"percent_change":1121,"volume":1534,"transactions":9,"vwap":1533},"2026-03-04",121.74,118.88,119.37,7851800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-03",120.37,120.89,115.88,118.52,-10.21,-7.93,14031200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":311,"volume":1551,"transactions":9,"vwap":1549},"2026-03-02",131.57001,131.98,124.43,128.73,-1.27,10675800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":428,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-27",129.070007,131.21001,128.89999,130,1.98,15016600,{"date":1561,"open":374,"high":1562,"low":1563,"close":362,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":362},"2026-02-26",127.93,122.65,2.62,2.1,7237100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1474,"volume":1574,"transactions":9,"vwap":1572},"2026-02-25",124.95,126.97,123.16,124.85,0.76,7785600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-24",120.52,124.76,119.12,124.089996,-0.16,-0.13,9641800,{"date":1585,"open":1586,"high":1587,"low":1344,"close":276,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":276},"2026-02-23",123.36,126.23,2.12,1.74,9372000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-20",122.35,125.63,118.67,122.13,-3.27,-2.61,12525400,{"date":1601,"open":1602,"high":1603,"low":1344,"close":1604,"change":1605,"percent_change":25,"volume":1606,"transactions":9,"vwap":1604},"2026-02-19",122.010002,126.18,125.4,0.71,7854500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":99,"volume":1614,"transactions":9,"vwap":1612},"2026-02-18",125.11,127.34,123.45,124.69,2.38,7851500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":947,"volume":1622,"transactions":9,"vwap":1620},"2026-02-17",121.7,123.64,118.099998,122.31,-3.49,8196400,{"date":1624,"open":1625,"high":1626,"low":1141,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-13",119.84,126.39,125.8,7.68,6.5,7623400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1523,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1523},"2026-02-12",122.9,125.53,118.040001,-6.48,-5.2,9289000,{"date":1640,"open":1641,"high":1642,"low":552,"close":1643,"change":1644,"percent_change":428,"volume":1645,"transactions":9,"vwap":1643},"2026-02-11",125,125.2,124.6,3.07,6654700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1023,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-10",119.81,121.73,119.62,121.53,0.66,6718900,{"date":1655,"open":201,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-09",121.11,116.24,120.73,5.41,4.69,7439100,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",110.35,115.48,115.32,6.79,6.26,10814900,{"date":1671,"open":1175,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-05",115.33,108.050003,108.53,-8.32,-7.12,15327100,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":301,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-02-04",120.77,113.51,116.85,-0.25,10944800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-03",118.79,119,114.76,117.14,4.29,3.8,11195900,{"date":1695,"open":1257,"high":1696,"low":1697,"close":1262,"change":1698,"percent_change":64,"volume":1699,"transactions":9,"vwap":1262},"2026-02-02",116.31,110.46,0.5,13283700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-30",118,120.75,111.25,112.35,-14.58,-11.49,19165700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":912,"volume":1716,"transactions":9,"vwap":1714},"2026-01-29",133.64999,134.88,123.59,126.93,-5.02,15085300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-28",129,132.39999,128.14999,131.95,4.95,3.9,10481500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1022,"volume":1733,"transactions":9,"vwap":1731},"2026-01-27",124.28,127.099998,121.56,127,1.08,12306700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":829,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-26",127.71,129.25,125.69,125.92,1.3,13305900,{"date":1743,"open":1744,"high":1745,"low":1531,"close":1746,"change":1564,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-23",122.7,124.64,124.31,2.15,8035800,{"date":1750,"open":1751,"high":1752,"low":1619,"close":1753,"change":1754,"percent_change":1433,"volume":1755,"transactions":9,"vwap":1753},"2026-01-22",118.3,123.040001,121.69,2.78,8347000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-21",120.99,121.45,118.17,118.91,-0.03,14088300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":980,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-20",117.9,119.35,116.72,118.94,4.22,11149000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-16",113.92,114.75,111.28,114.12,-0.09,-0.08,9278500,{"date":1782,"open":1783,"high":1166,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-15",113.47,112.31,114.21,0.06,0.05,8675400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-14",115.55,115.7,112.15,114.15,-0.48,-0.42,8441100,{"date":1799,"open":1800,"high":1245,"low":1801,"close":244,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":244},"2026-01-13",113.17,112.87,1.67,1.48,7979000,{"date":1806,"open":1807,"high":1184,"low":1808,"close":1809,"change":1079,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-12",112.56,111.89,112.96,3.64,8371200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1565,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-09",107.43,109.089996,106.27,108.99,1.96,7576400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-08",106.2,106.95,104.4,106.89,-1.12,-1.04,7228400,{"date":1830,"open":1831,"high":1084,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-07",105.79,104.5,108.010002,-1.19,-1.09,9987100,{"date":1838,"open":1839,"high":1273,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-06",104.65,109.2,5.67,5.48,11059000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-05",102.65,105.86,102.59,103.53,2.31,2.28,8865100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2026-01-02",100.99,101.95,98.21,101.22,1.37,6940000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-31",100.72,101.44,99.72,99.85,-2.01,-1.97,5415100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":524,"percent_change":524,"volume":1876,"transactions":9,"vwap":1875},"2025-12-30",102.21,102.71,100.3,101.86,6024600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-29",100.6,101.43,97.67,99.81,-5.97,-5.64,9579000,{"date":1887,"open":1888,"high":1889,"low":1101,"close":1890,"change":1891,"percent_change":179,"volume":1892,"transactions":9,"vwap":1890},"2025-12-26",105.64,106.34,105.78,1.05,3808200,{"date":1894,"open":1832,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-24",105.34,103.2,104.73,-0.52,-0.49,2086000,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1060,"change":1298,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1060},"2025-12-23",105.73,103.3,0.35,6351200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-22",104.8,105.68,102.82,104.88,3.59,3.54,8863200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":99,"percent_change":1818,"volume":1922,"transactions":9,"vwap":1921},"2025-12-19",99.29,102.36,99.050003,101.29,27801600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":873,"percent_change":873,"volume":1929,"transactions":9,"vwap":1928},"2025-12-18",98.36,100.84,97.9,99.34,7445100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-17",99.3,100.28,97.86,99.45,1.42,1.45,7025900,{"date":1940,"open":1941,"high":971,"low":1942,"close":1943,"change":1283,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-16",99.7,97.12,98.029999,-1.67,8666300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1438,"change":1951,"percent_change":1055,"volume":1952,"transactions":9,"vwap":1438},"2025-12-15",100.36,101.48,98.4,1.55,9174100,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1432,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1432},"2025-12-12",102.13,96.5,-1.28,-1.29,9239500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-11",95,100.41,94.79,99.42,5.02,5.32,11600200,{"date":1970,"open":1971,"high":822,"low":1972,"close":1973,"change":1974,"percent_change":1299,"volume":1975,"transactions":9,"vwap":1973},"2025-12-10",92.85,91.7,94.4,0.31,13150500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-09",89.98,94.22,89.53,94.089996,5.09,5.72,8820200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-08",90.19,91.13,88.9,89,-0.76,-0.85,8480200,{"date":1995,"open":789,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-05",92.7,89.67,89.76,-0.96,-1.06,6500400,{"date":2003,"open":1989,"high":706,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-04",88.65,90.72,1.07,1.19,7002900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-03",91.86,91.93,89.57,89.65,-0.83,-0.92,8735000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-02",91.49,91.73,88.25,90.48,-1.35,-1.47,8989000,{"date":2028,"open":2029,"high":738,"low":2030,"close":2031,"change":2032,"percent_change":1040,"volume":2033,"transactions":9,"vwap":2031},"2025-12-01",92,90.84,91.83,1.1,7716800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1370,"volume":2041,"transactions":9,"vwap":2039},"2025-11-28",91.82,91.97,90.27,90.73,0.21,4824600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-26",87.2,90.9,87.17,90.52,4.25,4.93,7259100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-25",86.059998,87.47,85.26,86.27,-0.26,-0.3,8176100,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":1810,"volume":2066,"transactions":9,"vwap":2064},"2025-11-24",83.11,87.3,86.53,3.04,16768900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1355,"volume":2074,"transactions":9,"vwap":2072},"2025-11-21",82.010002,83.89,81.34,83.49,1.49,10168500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-20",87.69,88.31,81.9,82,-5.51,-6.3,12422400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":345,"percent_change":1891,"volume":2090,"transactions":9,"vwap":2089},"2025-11-19",88.28,89.27,86.94,87.51,7005800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1899,"percent_change":773,"volume":2097,"transactions":9,"vwap":2096},"2025-11-18",87.07,88.34,85.31,86.6,7778800,{"date":2099,"open":2100,"high":771,"low":2101,"close":2102,"change":176,"percent_change":1153,"volume":2103,"transactions":9,"vwap":2102},"2025-11-17",87.42,86.11,87.089996,8832200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":449,"percent_change":676,"volume":2110,"transactions":9,"vwap":2109},"2025-11-14",86.19,89.47,85.92,87.8,9590400,{"date":2112,"open":2113,"high":2114,"low":2013,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-13",93.22,93.75,89.72,-3.35,-3.6,9710000,{"date":2120,"open":2121,"high":2122,"low":781,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-12",90.45,93.98,93.07,3.12,3.47,9721400,{"date":2128,"open":2129,"high":2130,"low":2100,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-11",88.95,90.35,89.95,1.69,1.91,10648300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-10",86.62,88.86,85.8,88.26,4.87,5.84,10153900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1022,"percent_change":17,"volume":2150,"transactions":9,"vwap":2149},"2025-11-07",82.75,83.51,81.49,83.39,7555900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":126,"percent_change":2032,"volume":2157,"transactions":9,"vwap":2156},"2025-11-06",82.43,84.34,82.099998,82.53,9711700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-05",80.71,81.92,80.49,81.63,2.73,3.46,8682500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":439,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-11-04",79.010002,80.7,78.6,78.9,-3.33,9923700,{"date":2176,"open":2170,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1023,"volume":2181,"transactions":9,"vwap":2179},"2025-11-03",82.050003,80.41,81.62,0.65,8413300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-31",82.019997,82.25,79.8,80.97,-1.34,-1.63,8511100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":955,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-30",79.81,83.12,79.57,82.31,3.31,10528300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1299,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-29",81.32,81.84,79.31,79.67,0.42,10811600,{"date":2208,"open":2209,"high":2210,"low":31,"close":2211,"change":1605,"percent_change":126,"volume":2212,"transactions":9,"vwap":2211},"2025-10-28",76.74,79.86,79.34,13352200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-27",79.24,80.16,76.85,78.63,-4.74,-5.69,23560400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1274,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-24",82.54,86,81.29,83.37,-6.23,21379100,{"date":2231,"open":2232,"high":1987,"low":2233,"close":2234,"change":2235,"percent_change":556,"volume":2236,"transactions":9,"vwap":2234},"2025-10-23",89.15,87.27,88.91,1.9,14759700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":471,"percent_change":1023,"volume":2243,"transactions":9,"vwap":2242},"2025-10-22",83.089996,87.61,82.8,87.010002,15846000,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-21",89.029999,85.4,86.32,-8.57,-9.03,17038300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-20",93.86,95.019997,91.85,94.89,4.12,4.54,11868600,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-17",96.36,89.92,90.77,-7.5,-7.63,19714200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1660,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-16",95.040001,98.58,94.11,98.27,5.01,13010400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":834,"change":2065,"percent_change":2282,"volume":2283,"transactions":9,"vwap":834},"2025-10-15",92.26,93.93,91.27,3.36,9140500,{"date":2285,"open":2286,"high":2287,"low":2286,"close":759,"change":631,"percent_change":2288,"volume":2289,"transactions":9,"vwap":759},"2025-10-14",87.7,91.24,1.28,9064100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-13",87.95,89.42,87.56,89.4,4.26,5,9732900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1779,"volume":2306,"transactions":9,"vwap":2304},"2025-10-10",86.25,86.74,84.74,85.14,-0.07,9047500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-09",88.54,88.96,84.4,85.21,-3.19,-3.61,10645800,{"date":2317,"open":2318,"high":1990,"low":2319,"close":2320,"change":1937,"percent_change":1802,"volume":2321,"transactions":9,"vwap":2320},"2025-10-08",88.81,87.26,88.4,10212000,{"date":2323,"open":2324,"high":2234,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-07",88.64,86.63,86.95,-1.56,-1.76,9041100,{"date":2331,"open":2292,"high":2332,"low":2333,"close":2334,"change":807,"percent_change":2235,"volume":2335,"transactions":9,"vwap":2334},"2025-10-06",89.37,87.4,88.51,8890900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1698,"volume":2343,"transactions":9,"vwap":2341},"2025-10-03",86.17,87.39,85.9,86.86,0.43,7791700,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":51,"percent_change":1475,"volume":2349,"transactions":9,"vwap":2348},"2025-10-02",86.93,83.24,86.43,12149900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":99,"volume":2357,"transactions":9,"vwap":2355},"2025-10-01",84.97,86.31,84.5,85.95,1.64,11306900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1202,"volume":2365,"transactions":9,"vwap":2363},"2025-09-30",83.57,85.28,82.3,84.31,-0.23,13165600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":176,"percent_change":2015,"volume":2372,"transactions":9,"vwap":2371},"2025-09-29",87.59,87.93,83.31,84.54,13685500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1055,"percent_change":1331,"volume":2379,"transactions":9,"vwap":2378},"2025-09-26",83.85,85.39,83.6,85.25,8293600,{"date":2381,"open":2072,"high":2382,"low":2383,"close":2384,"change":503,"percent_change":111,"volume":2385,"transactions":9,"vwap":2384},"2025-09-25",84,81.86,83.67,8930700,{"date":2387,"open":2371,"high":2303,"low":2388,"close":2389,"change":2390,"percent_change":1284,"volume":2391,"transactions":9,"vwap":2389},"2025-09-24",83.26,83.47,-1.2,9528300,{"date":2393,"open":2394,"high":2137,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-23",84.71,83.98,84.67,0.95,1.13,18395200,{"date":2401,"open":2402,"high":2070,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-22",83.45,81.81,83.72,2,2.45,14021700,{"date":2409,"open":2410,"high":2177,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-19",78.88,78.49,81.72,3.4,4.34,42540200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-18",77.78,78.41,77,78.32,-0.37,-0.47,10556900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1796,"volume":2432,"transactions":9,"vwap":2430},"2025-09-17",78.18,79.6,77.51,78.69,-0.33,10380300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-16",79.33,79.62,78.13,79.019997,-0.34,-0.43,10773200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":258,"percent_change":86,"volume":2448,"transactions":9,"vwap":2447},"2025-09-15",78.31,79.61,77.66,79.36,12131600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":772,"volume":2456,"transactions":9,"vwap":2454},"2025-09-12",79.72,80.07,78.77,79.25,-0.4,8286500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-11",77.65,79.77,77.56,79.65,1.22,1.56,9330500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2197,"volume":2473,"transactions":9,"vwap":2471},"2025-09-10",77.33,78.78,77.14,78.43,2.51,12294600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1518,"percent_change":93,"volume":2480,"transactions":9,"vwap":2479},"2025-09-09",76.27,76.67,75.45,75.92,10468700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1796,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-09-08",76.69,77.18,75.22,75.75,-0.55,10106800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-05",76.12,77.3,75.52,76.17,1.29,1.72,8678700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":71,"volume":2505,"transactions":9,"vwap":2503},"2025-09-04",74.35,75.18,73.44,74.88,-0.54,7707200,{"date":2507,"open":2508,"high":2509,"low":2485,"close":2510,"change":2511,"percent_change":216,"volume":2512,"transactions":9,"vwap":2510},"2025-09-03",76.3,76.51,75.42,-0.44,8905900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1056,"percent_change":1818,"volume":2519,"transactions":9,"vwap":2518},"2025-09-02",74.97,76.52,73.55,75.86,15187800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1818,"volume":2527,"transactions":9,"vwap":2525},"2025-08-29",72.9,74.52,72.78,74.4,1.43,7946000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":43,"percent_change":1023,"volume":2534,"transactions":9,"vwap":2533},"2025-08-28",72.44,73.29,72.23,72.97,6797900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":599,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-27",71.91,72.55,71.49,72.39,-0.06,8994500,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-26",70.91,72.79,72.43,1.33,1.87,10710600,{"date":2552,"open":2545,"high":2553,"low":2554,"close":2555,"change":1299,"percent_change":131,"volume":2556,"transactions":9,"vwap":2555},"2025-08-25",71.75,70.88,71.099998,9410200,{"date":2558,"open":2559,"high":2555,"low":2560,"close":2561,"change":1195,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-22",69.18,69.050003,70.77,0.97,6578000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":632,"percent_change":1055,"volume":2570,"transactions":9,"vwap":2569},"2025-08-21",69.040001,70.76,68.9,70.089996,7720600,{"date":2572,"open":2573,"high":2560,"low":2574,"close":2575,"change":387,"percent_change":1316,"volume":2576,"transactions":9,"vwap":2575},"2025-08-20",67.92,67.69,69,7642100,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":730,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-19",68.85,68.97,67.2,67.38,-2.35,7873100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2575,"change":2431,"percent_change":1795,"volume":2590,"transactions":9,"vwap":2575},"2025-08-18",69.46,69.7,68.76,7071200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1467,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-08-15",68.77,69.54,67.95,69.33,1.24,7907400,{"date":2600,"open":2601,"high":2568,"low":2595,"close":2602,"change":1779,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-14",68.7,68.48,-0.12,5387300,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2422,"percent_change":2504,"volume":2611,"transactions":9,"vwap":2610},"2025-08-13",69.65,69.85,68.32,68.56,9919400,{"date":2613,"open":2566,"high":2614,"low":2615,"close":2616,"change":1786,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-08-12",69.48,68.28,68.93,0.09,5883100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":873,"percent_change":1581,"volume":2625,"transactions":9,"vwap":2624},"2025-08-11",67.5,69.39,67.11,68.87,7910900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1778,"percent_change":1582,"volume":2632,"transactions":9,"vwap":2631},"2025-08-08",70,70.29,68.57,68.98,9070500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2132,"volume":2640,"transactions":9,"vwap":2638},"2025-08-07",68.46,69.31,68.31,69.07,1.15,9306200,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2573,"change":1195,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2573},"2025-08-06",66.94,68.44,1.01,9551900,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":1355,"percent_change":1754,"volume":2652,"transactions":9,"vwap":2651},"2025-08-05",64.96,67.43,67.24,10372700,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-04",63.15,65.46,63.13,65.42,2.83,4.52,9765600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":26,"percent_change":1120,"volume":2668,"transactions":9,"vwap":2667},"2025-08-01",63.66,63.78,61.83,62.59,11280100,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2439,"volume":2676,"transactions":9,"vwap":2674},"2025-07-31",62.75,63.049999,61.76,62.099998,-0.21,8797700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":1136,"volume":2684,"transactions":9,"vwap":2682},"2025-07-30",63.24,63.56,61.9,62.31,-1.68,10392900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1299,"percent_change":472,"volume":2691,"transactions":9,"vwap":2690},"2025-07-29",63.83,64.15,63.32,63.99,8035200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2664,"change":709,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2664},"2025-07-28",64.82,65.050003,62.66,-3.18,11877400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-25",63.88,66.57,63.36,65.75,4.24,6.89,30913500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2617,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-07-24",60.68,61.78,59.96,61.51,0.15,13179600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":998,"volume":2723,"transactions":9,"vwap":2721},"2025-07-23",61.4,62.56,60.93,61.42,-0.28,13305100,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1644,"volume":2731,"transactions":9,"vwap":2729},"2025-07-22",60.44,61.87,60.41,61.7,1.84,9369200,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1802,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-07-21",59,60.67,58.97,59.86,2.87,11233100,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2744,"change":503,"percent_change":85,"volume":2745,"transactions":9,"vwap":2744},"2025-07-18",57.86,58.66,58.19,13519900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":312,"volume":2753,"transactions":9,"vwap":2751},"2025-07-17",57.51,58.080002,56.73,57.99,-0.46,13669900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2032,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-16",58.09,58.84,57.3,58.45,1.92,16646500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-15",60.56,60.63,55.37,57.35,-3.47,-5.71,28756800,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":471,"percent_change":2639,"volume":2776,"transactions":9,"vwap":2775},"2025-07-14",60.0099983,61.17,60.82,9513900,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1905,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-07-11",59.88,60.28,59.55,60.13,0.59,9155500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-10",59.029999,59.81,58.59,59.78,1.03,1.75,8280400,{"date":2795,"open":2796,"high":2734,"low":2797,"close":2798,"change":631,"percent_change":1558,"volume":2799,"transactions":9,"vwap":2798},"2025-07-09",57.79,57.38,58.75,9988100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":948,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-07-08",59.61,59.7,56.9,57.61,-4.24,14831800,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":194,"percent_change":2342,"volume":2814,"transactions":9,"vwap":2813},"2025-07-07",58.98,60.18,58.41,60.16,8529200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1581,"percent_change":1202,"volume":2604,"transactions":9,"vwap":2820},"2025-07-03",59.3,60.19,59.060001,59.9,{"date":2822,"open":2823,"high":2811,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-02",58.94,60.060001,1.23,2.09,9316500,{"date":2829,"open":2830,"high":2817,"low":2831,"close":2832,"change":25,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-07-01",58.92,58.39,58.83,0.98,10559700,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":955,"volume":2842,"transactions":9,"vwap":2840},"2025-06-30",56.89,58.32,56.75,58.26,1.5,10061300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":333,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-27",57.44,57.7,56.46,56.76,-4.11,16613800,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2398,"percent_change":99,"volume":2857,"transactions":9,"vwap":2856},"2025-06-26",58.25,59.22,58.060001,59.19,9279200,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2855,"change":1762,"percent_change":598,"volume":2863,"transactions":9,"vwap":2855},"2025-06-25",57.58,58.53,57.56,8539100,{"date":2865,"open":2796,"high":2866,"low":2867,"close":2756,"change":2868,"percent_change":816,"volume":2869,"transactions":9,"vwap":2756},"2025-06-24",58.64,57.17,-1.37,14906800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2825,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-23",58.36,60.31,58.31,59.46,2.11,12422800,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1762,"percent_change":598,"volume":2884,"transactions":9,"vwap":2883},"2025-06-20",58.029999,59.16,57.97,58.23,24148800,{"date":2886,"open":2887,"high":2787,"low":2888,"close":2840,"change":2057,"percent_change":2511,"volume":2889,"transactions":9,"vwap":2840},"2025-06-18",58,57.9,11472900,{"date":2891,"open":2892,"high":2893,"low":2855,"close":2894,"change":2895,"percent_change":471,"volume":2896,"transactions":9,"vwap":2894},"2025-06-17",58.38,58.81,58.52,0.4,11622200,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2901,"change":93,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-16",56.87,58.78,58.12,0.38,15104000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2888,"change":1558,"percent_change":1914,"volume":2909,"transactions":9,"vwap":2888},"2025-06-13",56.5,58.16,56.44,19690200,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-12",54.33,55.96,54.14,55.92,2.61,4.9,12938900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2526,"volume":2926,"transactions":9,"vwap":2924},"2025-06-11",53.049999,53.33,52.42,53.31,0.75,11461300,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":71,"percent_change":2024,"volume":2933,"transactions":9,"vwap":2932},"2025-06-10",53.41,53.8,52.31,52.56,10582500,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-09",52.36,53.63,52.080002,53.28,0.92,1.76,8173300,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2936,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2936},"2025-06-06",54.49,54.51,52.26,-2.15,-3.94,13368400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2946,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2946},"2025-06-05",55.73,56.53,54.35,-0.77,-1.39,13470200,{"date":2960,"open":2961,"high":2953,"low":2962,"close":2963,"change":2541,"percent_change":873,"volume":2964,"transactions":9,"vwap":2963},"2025-06-04",55.4,55.09,55.28,8566100,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2440,"volume":2972,"transactions":9,"vwap":2970},"2025-06-03",54.8,55.45,54.18,55.34,-0.24,10257300,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-02",53.9,55.89,53.86,55.58,2.86,5.42,14953200,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":503,"percent_change":2902,"volume":2988,"transactions":9,"vwap":2987},"2025-05-30",52.3,52.73,51.8,52.72,18835600,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2431,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-05-29",52.92,53.099998,52.38,52.52,-0.62,9183300,{"date":2998,"open":2991,"high":2921,"low":2999,"close":3000,"change":86,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-05-28",52.41,52.85,0.27,7595100,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":226,"volume":3010,"transactions":9,"vwap":3008},"2025-05-27",52.55,53.18,52.49,52.71,-0.94,10620600,{"date":3012,"open":3013,"high":2930,"low":3014,"close":3013,"change":179,"percent_change":2235,"volume":3015,"transactions":9,"vwap":3013},"2025-05-23",53.65,53.0099983,10172300,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-22",52.6,52.96,52.14,52.65,0.01,0.02,8420900,{"date":3026,"open":3027,"high":3028,"low":2938,"close":3029,"change":85,"percent_change":2180,"volume":3030,"transactions":9,"vwap":3029},"2025-05-21",52.67,53.19,52.64,12584200,{"date":3032,"open":3033,"high":3034,"low":3035,"close":2984,"change":1859,"percent_change":3036,"volume":3037,"transactions":9,"vwap":2984},"2025-05-20",50.88,52.37,50.8,2.69,10598900,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":664,"volume":3045,"transactions":9,"vwap":3043},"2025-05-19",50.78,50.98,50,50.93,0.83,11507100,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":194,"percent_change":472,"volume":3052,"transactions":9,"vwap":3051},"2025-05-16",48.75,50.12,48.61,50.099998,11606100,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-15",49,49.87,48.4,49.84,1.18,2.42,13679700,{"date":3063,"open":3064,"high":3065,"low":182,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-14",49.2,49.24,48.66,-1.41,-2.82,18001200,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":176,"percent_change":1178,"volume":3076,"transactions":9,"vwap":3075},"2025-05-13",50.39,50.69,49.63,50.07,16694900,{"date":3078,"open":3079,"high":3080,"low":3042,"close":3040,"change":847,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3040},"2025-05-12",51.02,51.77,-5.93,19116100,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":2639,"percent_change":556,"volume":3089,"transactions":9,"vwap":3088},"2025-05-09",53.47,54.11,52.97,53.98,8153800,{"date":3091,"open":3092,"high":3093,"low":2985,"close":3094,"change":3095,"percent_change":2948,"volume":3096,"transactions":9,"vwap":3094},"2025-05-08",53.79,54.2,52.83,-1.16,9817500,{"date":3098,"open":3099,"high":2912,"low":3100,"close":3101,"change":2995,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-05-07",53.42,53.21,53.99,-1.14,11139100,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-06",53.77,54.74,53.25,54.61,1.57,2.96,13642000,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-05",52.8,53.060001,52.25,53.040001,1.51,2.93,12142000,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":156,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3127},"2025-05-02",52.17,52.47,51.16,51.53,0.08,8805800,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":1834,"percent_change":1496,"volume":3136,"transactions":9,"vwap":3135},"2025-05-01",51.48,51.65,50.77,51.49,12415700,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":2722,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},"2025-04-30",52.61,52.95,52.2,52.68,-0.53,11113500,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3019,"change":880,"percent_change":675,"volume":3150,"transactions":9,"vwap":3019},"2025-04-29",53.69,53.95,52.78,10496200,{"date":3152,"open":3153,"high":3154,"low":2992,"close":3155,"change":257,"percent_change":111,"volume":3156,"transactions":9,"vwap":3155},"2025-04-28",53.51,54.12,54.07,9374200,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":2328,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3162},"2025-04-25",54.29,54.42,53.48,53.94,-3.16,12383800,{"date":186,"open":3107,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":2792,"volume":3170,"transactions":9,"vwap":3168},55.74,54.040001,55.7,0.96,15827500]