[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSCC":3,"homepage-market-summary":31,"stock-historical-LSCC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LSCC","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},"Lattice Semiconductor Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Lattice Semiconductor Corp is a developer of semiconductor technology that it distributes through products, solutions, and licenses. The company reaches its customers through consumer, communications, and industrial markets. The company has one operating segment namely the core Lattice business that includes silicon-based and silicon-enabling products, evaluation boards, development hardware, and related intellectual property licensing, services, and sales. The products of the company are offered globally; and, the majority of sales are derived from customers in Asia. It also has its presence in Americas and Europe.","1,174","Hillsboro, OR",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},134.47,135.61,136.14,133.44,132.85,1.62,1.22,1925799.042351,34604,134.4594,157.0099945,60.5,1923774.799639246,76.6,9199,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},43.9,2119207,773510549.50909,173.93,"2025-04-24",[185,186,195,205,216,226,236,247,258,268,278,288,299,310,321,331,341,352,363,374,384,394,405,416,427,438,449,458,468,478,487,497,508,518,529,540,550,561,570,581,592,602,613,624,635,646,657,668,679,690,701,712,723,733,744,755,766,774,783,791,799,808,816,825,833,842,851,858,867,876,884,893,901,910,919,927,936,945,954,963,972,981,989,998,1007,1016,1025,1034,1043,1052,1060,1069,1077,1085,1093,1102,1110,1119,1128,1137,1145,1152,1161,1170,1177,1186,1195,1204,1213,1219,1226,1234,1243,1251,1259,1267,1276,1284,1290,1299,1308,1316,1324,1332,1341,1349,1358,1366,1374,1382,1390,1399,1408,1417,1426,1435,1443,1452,1461,1469,1477,1485,1493,1502,1511,1519,1525,1533,1542,1550,1559,1568,1576,1585,1594,1603,1610,1616,1625,1633,1641,1648,1654,1663,1672,1681,1689,1698,1706,1715,1724,1732,1740,1749,1757,1765,1774,1782,1789,1796,1804,1813,1821,1830,1839,1847,1855,1864,1872,1881,1890,1898,1906,1915,1922,1930,1938,1943,1950,1957,1965,1973,1981,1987,1995,2003,2010,2017,2026,2035,2042,2051,2059,2067,2073,2081,2089,2097,2105,2114,2121,2128,2136,2144,2152,2160,2167,2175,2183,2190,2198,2207,2214,2220,2229,2236,2244,2253,2261,2270,2279,2285,2293,2300,2308,2315,2322,2330,2339,2345,2352,2360,2368,2375,2381,2388,2396,2405,2412,2420,2427,2436,2445,2453,2460,2468,2477,2484,2490,2498,2505,2511,2518,2524,2532,2538,2544,2552,2561,2567,2574,2581,2590,2597,2604,2612,2619,2627,2634,2641,2650,2659,2668,2677,2684,2693,2701,2709,2717,2725,2734,2742,2751,2759,2768,2776,2784,2792,2799,2806,2815,2823,2831,2839,2844,2852,2859,2866,2872,2881,2889,2897,2902,2910,2919,2925,2932,2940,2949,2956,2963,2972,2979,2986,2993,3001,3008,3015,3022,3029,3037,3044,3052,3060,3067,3074,3082,3089,3096,3103,3111,3118,3125,3133,3140,3146,3151,3158,3165,3170,3177,3185,3191,3197,3203],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},134.43,135,131.66,-1.15,-0.86,2260555.66474,34542,133.3235,{"date":196,"open":197,"high":198,"low":199,"close":197,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",134,137.025,132.79,5.14,3.99,2877240.898675,48881,134.9168,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",126.19,130.17,125.2301,128.86,3.24,2.58,1591287.561332,28837,128.5398,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":83,"volume":223,"transactions":224,"vwap":225},"2026-09-30",126.29,128.19,124.8805,125.62,0.17,2168429.887479,29015,125.8052,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",126.99,123.6212,125.45,1.42,1.14,1492347.121398,27097,124.9604,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",127.69,127.7,122.25,124.03,-4.02,-3.14,1421123.504633,27318,124.0206,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",123.8,128.36,123.405,128.05,5.83,4.77,1456803.363749,31045,127.0925,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":137,"volume":265,"transactions":266,"vwap":267},"2026-09-24",118.94,122.51,117.0989,122.22,0.56,1045474.746057,21356,121.1936,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":173,"volume":275,"transactions":276,"vwap":277},"2026-09-23",122.36,122.46,118.86,121.66,-0.87,1054515.568701,23186,121.1899,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",116.5,122.67,122.53,5.29,4.51,2583726.304804,43273,120.8355,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",113.26,119.36,111.26,117.24,6.28,5.66,2339589.437111,41450,117.2931,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",110.58,111.94,109.3,110.96,2.43,2.24,5133488.756556,26984,110.8352,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",110.33,111.99,108.1767,108.53,2.21,2.08,1218782.684739,25748,109.25,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":113,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",108.3,108.55,104.82,106.32,-0.16,1355514.42578,25139,106.6432,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",108.05,108.42,103.82,106.49,-0.01,2134269.591696,38616,105.7074,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",111.83,113.51,106.04,106.5,-13.26,-11.07,2251208.559648,40809,108.0335,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",116.95,120.275,115.45,119.76,5.62,4.92,1499508.636843,28761,118.9428,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",113.75,115.37,111.2,114.14,-1.31,-1.13,906239.970749,21010,114.3579,{"date":375,"open":376,"high":377,"low":378,"close":356,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",116.59,118.99,114.97,-2.04,-1.74,1367772.189583,23984,116.0584,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":75,"volume":391,"transactions":392,"vwap":393},"2026-09-08",117.74,118.9,115.83,117.49,1.59,1006209.047691,24794,117.0664,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",115.92,117.01,114.55,115.9,2.27,2,948320.31368,25902,115.9011,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",112.26,114.09,109.74,113.63,-0.25,-0.22,1584378.435641,30081,112.9661,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",112.09,114.1,109.53,113.88,2.2,1.97,1391992.48003,29149,113.4706,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",113.6,114.48,110.63,111.68,-3.66,-3.17,1062764.67171,26694,111.7689,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",115.56,116.915,114.37,115.34,0.94,0.82,1269976.648388,24523,115.1865,{"date":450,"open":357,"high":451,"low":421,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",120.15,114.4,-6.07,-5.04,1183479.542265,25241,115.4199,{"date":459,"open":460,"high":240,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",121.13,119.4,120.47,1.13,0.95,963538.095888,23301,120.4232,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":211,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",117.17,121.6,116.54,119.34,2.79,1745686.340842,36071,119.6761,{"date":479,"open":293,"high":480,"low":481,"close":482,"change":96,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",117.38,113.74,116.1,1.71,999116.995479,23817,115.7407,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",116.36,112.45,114.15,-3.54,-3.01,1036276.927272,26584,114.2188,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",118.93,119.06,115.47,117.69,0.13,0.11,1046429.189382,26942,117.5071,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",117.11,120.29,117.56,-0.12,-0.1,1169929.369772,28101,118.0627,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",124.63,126.2,115.42,117.68,-6.53,-5.26,1616919.931739,36333,117.8979,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",125.002,128.4884,122.73,124.21,-8.46,-6.38,1323918.060005,32707,124.1345,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":316,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",132.59,137,131.71,132.67,1.69,1398335.918652,34057,134.04,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",128.43,133.01,128,130.46,2.03,1.58,1179970.144766,23122,130.0274,{"date":562,"open":563,"high":564,"low":554,"close":552,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",128.75,131.7391,-0.84,-0.65,2103732.886121,31823,129.1154,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",131.5,132.9,127.29,129.27,3.15,2.5,1442514.315926,30362,129.52,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",129.55,130.16,125.115,126.12,-2.2,-1.71,2646539.554265,39136,126.5419,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":588,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",130.45,132.9253,128.28,128.32,-1.32,1377499.540387,28364,129.4549,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",132.15,136.37,129.9,130.03,1.33,1.03,1441286.394533,28102,131.8559,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",125.67,132.56,123.31,128.7,0.39,0.3,2261721.395301,36907,128.5425,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",132.3,138.61,125.82,128.31,-9.69,-7.02,4222987.758189,65313,129.475,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",131.52,139.37,131.49,138,10.82,8.51,3486970.288453,53733,136.7718,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",120.43,128.53,120.37,127.18,2.91,2.34,1598539.792585,31576,126.1361,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",132.27,133.0699,122.26,124.27,-0.26,-0.21,1432486.326854,31262,125.7592,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",119.61,125.25,118.27,124.53,11.57,10.24,1740762.837029,30979,123.7424,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",118.42,120.3,112.55,112.96,-7.1,-5.91,2075983.345769,34663,114.6842,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",116.45,121.08,114.43,120.06,-2.85,-2.32,3186536.582337,44618,118.7204,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",129.19,130.1,118.83,122.91,-5.51,-4.29,1940509.514545,36515,121.8938,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",135.98,136.65,128.08,128.42,-9.71,-7.03,1949541.567804,34204,130.8762,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",133.86,139.36,138.13,0.96,0.7,1779720.729074,30327,136.9973,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",131.93,139.98,131.92,137.17,1.34,0.99,1319523.856001,22972,137.757,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",131.4,136.98,129.915,135.83,10.27,8.18,1276707.705423,26295,135.1715,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",127.63,128.654,124.795,125.56,0.33,0.26,1090365.088668,24538,126.1569,{"date":767,"open":768,"high":228,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-17",119.35,115.58,125.23,0.73,0.59,2161800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",128.0099945,131.69,123.71,124.5,-7.96,-6.01,2560300,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-15",137.27,128.020004,132.46001,-1.45,-1.08,1298700,{"date":792,"open":727,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",138.16,132.83,133.91,3.17,2.42,1384100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",133.82001,134.58,129.39999,130.74001,-6.7,-4.87,2066100,{"date":809,"open":810,"high":811,"low":188,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",136.31,139.48,137.44,-2.09,-1.5,1076900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",139.23,143.2,138.17999,139.53,7.05,5.32,987900,{"date":826,"open":827,"high":828,"low":703,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",129.92,133,132.48,1.88,1.44,1557000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",129.020004,133.0099945,126.79,130.60001,-6.71,-4.89,2271400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-06",139.28,141.77,136.25999,137.31,0.78,0.57,2034100,{"date":852,"open":853,"high":853,"low":208,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",146.52,136.53,-9.77,-6.68,2462800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",145.89999,149.39999,143.0099945,146.3,-6.66,-4.35,1598200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-30",148.14999,155,147.37,152.96001,6.18,4.21,2345800,{"date":877,"open":878,"high":879,"low":197,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",139.50999,148.10001,146.78,8.02,5.78,2167500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",140.48,140.82001,136.2,138.75999,-5.44,-3.77,4606500,{"date":894,"open":895,"high":896,"low":887,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",149.92,153.23,144.2,0.27,0.19,2176200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",144.97,146.58,140.59,143.92999,-0.68,-0.47,1238800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",145.10001,148.87,141.71001,144.61,-10.66,-6.87,1417500,{"date":920,"open":921,"high":26,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",156,151.46001,155.27,1.55,1.01,2193600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",146.53999,154.39999,144.10001,153.72,13.86,9.91,3146300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-17",146.67,147.77,139.24001,139.86,-3.62,-2.52,1540100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",147.67999,151,143.13,143.48,-5.49,-3.69,1293900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-15",151.67999,152.47,147.39,148.97,4.44,3.07,1639700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-12",142.89,147.46001,139,144.53,1.67,1.17,1417900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-11",135.88,142.92,132.77,142.86,10.49,7.92,1667200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":891,"volume":988,"transactions":9,"vwap":986},"2026-06-10",135.3,140.33,131.39999,132.37,-5.19,2270800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",146.37,146.61,129.67999,137.56,-5.34,-3.74,2370600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",141.14,143.84,138.99001,142.89999,7.33,5.41,1919900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",146.10001,146.99001,133.24001,135.57001,-16.35,-10.76,3057200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",148.2,154.89999,146.28999,151.92,-2.68,-1.73,1069200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",152.78999,155.82001,149.17999,154.60001,3.25,2.15,1379300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-02",147.63,153,146.0099945,151.35001,6.61,4.57,2141300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-01",146.25,147.14,140.21001,144.74001,-2.34,-1.59,1562500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":327,"volume":1059,"transactions":9,"vwap":1057},"2026-05-29",148.89,151.17,144.41,147.080002,-0.23,2204100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-28",148,149.42,143.74001,147.31,-0.6,-0.41,2002200,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-27",152.070007,144.82001,147.91,-2.44,-1.62,1948500,{"date":1078,"open":1079,"high":1080,"low":1045,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-26",148.39999,150.87,150.35001,7.13,4.98,2332800,{"date":1086,"open":1087,"high":1088,"low":640,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-22",142.39999,145.37,143.22,3.87,2.78,1748300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-21",138.44,141.50999,136.22,139.35001,0.61,0.44,2299800,{"date":1103,"open":1104,"high":967,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-20",126.84,126.66,138.74001,14.5,11.67,3959500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-19",120.18,126.91,117.35,124.24,1.09,0.89,3077900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-18",121.74,123.58,118,123.15,3.04,2.53,2904300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-15",120.69,122.7,119.5,120.11,-4.74,-3.8,2369500,{"date":1138,"open":1139,"high":228,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-14",126.029999,122.29,124.85,-0.8,-0.64,1812600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":90,"percent_change":55,"volume":1151,"transactions":9,"vwap":1150},"2026-05-13",129.33,130,123.5,125.65,2228400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",126.13,126.36,121.29,125.43,-3.53,-2.74,2829700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-11",127.19,129.38,124.87,128.96001,1.77,1.39,2335700,{"date":1171,"open":1172,"high":574,"low":1173,"close":1163,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1163},"2026-05-08",122.5,122.07,7.27,6.06,2790600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-07",125.36,126.63,118.19,119.92,-5.27,-4.21,3173900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-06",125.34,127.49,121.040001,125.19,2.92,2.39,3131100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-05",121.9,123.86,115.010002,122.27,-3.3,-2.63,4499000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-04",122,127.95,120.78,125.57,4.61,3.81,4023200,{"date":1214,"open":1215,"high":1216,"low":473,"close":1217,"change":598,"percent_change":789,"volume":1218,"transactions":9,"vwap":1217},"2026-05-01",121.18,123.29,120.96,1939200,{"date":1220,"open":377,"high":1221,"low":1222,"close":1223,"change":1040,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-30",122.61,116.11,122.28,5.71,2818800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":924,"volume":1233,"transactions":9,"vwap":1231},"2026-04-29",116.27,117.62,113.14,115.67,1.76,2378900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-28",112.69,115.63,109.35,113.91,-5.32,-4.46,3003000,{"date":1244,"open":1245,"high":1246,"low":502,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-27",123.53,123.88,119.23,-3.57,-2.91,2883200,{"date":1252,"open":1157,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-24",126.35,119.72,122.8,4.79,4.06,3329100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":797,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-23",118.040001,121.44,114.96,118.010002,2.09,2343900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-22",120,120.88,114.21,115.59,-1.46,-1.25,1725500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":814,"volume":1283,"transactions":9,"vwap":1281},"2026-04-21",119.77,119.89,115.32,117.050003,-1.78,1413000,{"date":1285,"open":1286,"high":291,"low":1287,"close":705,"change":1167,"percent_change":1288,"volume":1289,"transactions":9,"vwap":705},"2026-04-20",118.39,116.21,1.51,1403400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-17",113.93,118.74,113.36,117.059998,5.18,4.63,2379900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-16",108.39,112.27,107.95,111.88,3.48,3.21,1339100,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",110.8,105.53,108.4,-2.41,-2.17,1109900,{"date":1317,"open":1318,"high":153,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-14",109.5,108.19,110.81,3.05,2.83,1295400,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-13",105.040001,108.059998,107.76,1.66,1.56,1067900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-10",108.21,109.41,105.31,106.099998,-0.19,-0.18,784200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":411,"volume":1348,"transactions":9,"vwap":1346},"2026-04-09",106.26,109.11,105.010002,106.29,-0.27,1064400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-08",104.13,109.15,101.8,106.56,9.72,10.04,2424800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1067,"volume":1365,"transactions":9,"vwap":1363},"2026-04-07",95.93,97.66,94.65,96.84,-0.4,1058100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":653,"volume":1373,"transactions":9,"vwap":1371},"2026-04-06",96.45,98.66,95.029999,97.24,2.22,1463500,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-02",91.24,96.75,95.019997,-0.52,-0.54,1240300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1091,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-04-01",94.23,97.42,94.12,95.54,3,1277600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-31",87.14,93.13,86.38,92.76,7.44,8.72,1733400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-30",90.96,91.79,84.48,85.32,-5.07,-5.61,1676600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-27",93.89,95.44,90.17,90.39,-4.53,-4.77,1936500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-26",98.87,99.3,94.63,94.92,-5.8,-5.76,1249800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-25",100.050003,101.64,98.59,100.72,2.25,2.28,1578000,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-24",91.029999,98.69,98.47,6.16,6.67,1520300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-23",92.69,95.34,92.050003,92.31,3.69,4.16,1495700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-20",95.059998,95.98,88.52,88.62,-6.3,-6.64,3267100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1422,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1422},"2026-03-19",90.94,95.61,89.79,0.76,0.81,1233400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":401,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-18",92.39,94.53,92.010002,94.16,2.17,1804200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":306,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-17",90.49,92.99,90.2,92.16,2.49,1450100,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-16",88.73,91.58,89.92,4.15,4.84,1574000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-13",88,88.95,84.71,85.77,-0.63,-0.73,1803500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-12",88.84,89.17,84.94,86.4,-4.4,-4.85,1854700,{"date":1512,"open":1513,"high":1514,"low":1412,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-11",91.69,94.089996,90.8,-0.89,-0.97,1783700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1513,"change":142,"percent_change":970,"volume":1524,"transactions":9,"vwap":1513},"2026-03-10",91.92,94.24,90.93,1943900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":200,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-09",83.81,90.82,83.18,90.63,6.01,2010400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-06",88.66,89.89,84.63,85.49,-5.62,-6.17,1570600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1379,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-03-05",89.86,95.19,89.67,91.11,-0.57,1644100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-04",94.74,95.07,89.73,91.63,-1.85,-1.98,2357600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-03",96.63,97.059998,91.86,93.48,-7.24,-7.19,2111600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1431,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1431},"2026-03-02",93.23,100.92,92.33,5.1,5.33,1987100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-27",95.35,97.11,93.58,95.62,-1.63,-1.68,2212300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-26",100.35,100.75,95.82,97.25,-3.82,-3.78,1625100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-25",99.91,101.35,99.55,101.07,2.71,2.76,1259100,{"date":1604,"open":1369,"high":1605,"low":1606,"close":1607,"change":729,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-24",99.49,97.019997,98.36,0.72,1389600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1361,"change":514,"percent_change":514,"volume":1615,"transactions":9,"vwap":1361},"2026-02-23",97.31,98.98,96.32,1549600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-20",93.9,97.78,93.76,97.76,2.66,2.8,1972100,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-19",97.12,92.88,95.099998,-2.13,-2.19,1594700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1347,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-18",98.07,99.6,95.84,97.23,-0.28,1826700,{"date":1642,"open":1455,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-17",97.84,94.64,97.5,-0.13,2917200,{"date":1649,"open":1650,"high":1431,"low":1651,"close":1652,"change":1314,"percent_change":1314,"volume":1653,"transactions":9,"vwap":1652},"2026-02-13",99.14,96.55,97.63,2182700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-12",106.62,108.080002,96.47,99.8,-5.97,-5.64,3674800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-11",105.4,107.73,101.18,105.77,14.82,16.29,6115500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-10",87.78,91.46,86.24,90.95,3.41,3.9,3881500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":463,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-02-09",85.2,89.22,84.77,87.54,1.31,2649400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-06",83.35,86.75,83.029999,86.41,5.02,6.17,1701300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1364,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-02-05",80.26,82.8,78.83,81.39,-0.49,2046200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-04",82.32,86.5,78.69,81.79,0.35,0.43,2485500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-03",83.79,83.95,79.5,81.44,-1.47,-1.77,1720500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1193,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-02-02",79.63,83.61,79.099998,82.91,2.97,1306700,{"date":1733,"open":124,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-30",83.5,79.99,80.52,-2.79,-3.35,2328000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-29",85.16,85.38,80.25,83.31,-1.53,-1.8,2042800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":513,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-28",86.43,88.5,84.27,84.84,-0.14,2227000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1167,"volume":1764,"transactions":9,"vwap":1762},"2026-01-27",85.050003,85.95,83.63,84.96,1.48,1655400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-26",84.18,84.79,82.52,83.48,-0.85,-1.01,1761400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1517,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-23",84.74,85.79,82.79,84.33,-1.14,1680500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":55,"percent_change":74,"volume":1788,"transactions":9,"vwap":1787},"2026-01-22",87.099998,88.31,85.11,85.3,1372500,{"date":1790,"open":1791,"high":1792,"low":1770,"close":1793,"change":1794,"percent_change":400,"volume":1795,"transactions":9,"vwap":1793},"2026-01-21",84.15,86.29,85.12,1.89,1345600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-20",81.14,84.89,81,83.23,0.01,1463400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-16",86.31,87.13,81.5,83.22,-2.01,-2.36,2698700,{"date":1814,"open":1815,"high":1489,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-15",88.69,84.67,85.23,-0.05,-0.06,2451200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-14",85.29,89.47,84.57,85.28,-1.02,-1.18,2272800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-13",84.12,88.61,84.080002,86.3,3.2,3.85,1822600,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-12",83.77,81.49,83.099998,-1.7,-2,1722300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":576,"volume":1854,"transactions":9,"vwap":1852},"2026-01-09",82.28,85.67,82.27,84.8,2.59,1649500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-08",81.92,83.8,81.010002,82.21,-0.81,-0.98,1867900,{"date":1865,"open":1866,"high":1793,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-07",84.49,82.45,83.019997,-2.42,-2.83,1580900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-06",81.94,86.69,81.78,85.44,4.85,6.02,2694100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-05",80.21,81.61,78.51,80.59,1.94,2.47,2066200,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-02",75.52,79.42,78.65,5.07,6.89,1927200,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-31",74.77,73.43,73.58,-1,-1.34,817100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-30",74.66,74.79,73.65,74.58,0.02,0.03,1221400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1075,"percent_change":1630,"volume":1921,"transactions":9,"vwap":1920},"2025-12-29",75.49,75.89,74.13,74.56,898500,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-26",76.67,75.4,76.18,-0.39,-0.51,526400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":152,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-24",76.53,77,76.27,76.57,0.05,544200,{"date":1939,"open":1940,"high":1941,"low":1917,"close":1932,"change":1912,"percent_change":1913,"volume":1942,"transactions":9,"vwap":1932},"2025-12-23",76.17,76.9,848100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":118,"percent_change":390,"volume":1949,"transactions":9,"vwap":1948},"2025-12-22",76.82,76.96,75.43,76.51,1070300,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1433,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-19",73.019997,75.46,75.31,3.12,2613500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":970,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-18",73.84,74.49,72.61,73.029999,1.63,1191800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":492,"volume":1972,"transactions":9,"vwap":1970},"2025-12-17",75.2,75.28,71.27,71.86,-2.64,1763100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":379,"volume":1980,"transactions":9,"vwap":1978},"2025-12-16",75.87,76.099998,73.49,74.5,-1.55,1819700,{"date":1982,"open":1926,"high":1983,"low":1984,"close":1985,"change":1713,"percent_change":849,"volume":1986,"transactions":9,"vwap":1985},"2025-12-15",76.88,75.019997,76.050003,1697800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":996,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-12",79.089996,79.61,74.88,75.62,-4.71,1735800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":464,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-11",77.44,79.97,76.5,79.36,1.21,1767800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":137,"percent_change":772,"volume":2009,"transactions":9,"vwap":2008},"2025-12-10",78.24,79.080002,76.49,78.41,2151200,{"date":2011,"open":2012,"high":1893,"low":2013,"close":2014,"change":1466,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-12-09",76.89,76.28,77.95,0.98,1756900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-08",78.95,79.74,76.58,77.19,-1.66,-2.11,1733200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-05",78,81.23,76.66,78.85,3.02,3.98,2643700,{"date":2036,"open":2037,"high":1932,"low":2038,"close":2039,"change":729,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-12-04",74.82,74.040001,75.83,0.93,1872200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-03",71.6,75.8,70.21,75.13,3.72,5.21,2799000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1623,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-12-02",69.54,73.099998,69.23,71.41,4.08,2561800,{"date":2060,"open":2053,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-01",69.91,68.52,68.61,-1.6,-2.28,2086400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2046,"change":899,"percent_change":898,"volume":2072,"transactions":9,"vwap":2046},"2025-11-28",69.99,70.3,69.24,605700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2032,"volume":2080,"transactions":9,"vwap":2078},"2025-11-26",68.51,71.099998,68.2,70.019997,2.05,1706000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1500,"volume":2088,"transactions":9,"vwap":2086},"2025-11-25",67.58,68.3,65.53,67.97,-0.5,1851900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2001,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-24",67.17,68.65,66.69,68.47,1.8,2050700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2049,"volume":2104,"transactions":9,"vwap":2102},"2025-11-21",63.32,67.77,62.68,67.26,3.33,1895400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-20",67.11,67.82,63.6,63.93,-1.37,-2.1,2245600,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":2040,"volume":2120,"transactions":9,"vwap":2118},"2025-11-19",64.75,67.27,65.3,0.6,1929000,{"date":2122,"open":2123,"high":2124,"low":27,"close":2125,"change":1730,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-18",60.9,65.88,64.7,4.81,2702200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1591,"volume":2135,"transactions":9,"vwap":2133},"2025-11-17",63.37,64.33,61.029999,61.73,-2.45,1744100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1364,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-11-14",62.31,65.28,61.96,64.18,-0.62,1889600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1862,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-11-13",65.080002,66,63.42,64.58,-1.49,2547700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2087,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-11-12",67.029999,68.17,65.49,65.56,-0.76,1932200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1903,"percent_change":2150,"volume":2166,"transactions":9,"vwap":2165},"2025-11-11",66.75,66.81,64.81,66.059998,2005400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":358,"volume":2174,"transactions":9,"vwap":2172},"2025-11-10",65.67,68.89,65.39,67.059998,3.57,3123500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2015,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-11-07",61.44,63.66,60.88,63.49,1.57,1969400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1143,"percent_change":1772,"volume":2189,"transactions":9,"vwap":2188},"2025-11-06",62.45,64.41,62.34,62.51,2054400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1646,"volume":2197,"transactions":9,"vwap":2195},"2025-11-05",63.24,65.41,62.74,63.15,-0.08,2159700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-04",67.95,69.85,62.82,63.23,-9.59,-13.17,4414100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1755,"percent_change":1338,"volume":2213,"transactions":9,"vwap":2212},"2025-11-03",72.96,74.45,71.23,72.82,2954600,{"date":2215,"open":2216,"high":1911,"low":2217,"close":2209,"change":907,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2209},"2025-10-31",73.71,71.88,-0.92,2442600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-30",73.88,75.3,73.07,73.64,-0.24,-0.32,2391900,{"date":2230,"open":2224,"high":2231,"low":2232,"close":2222,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2222},"2025-10-29",76.059998,71.96,2.04,2.84,2845600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1713,"volume":2243,"transactions":9,"vwap":2241},"2025-10-28",71.59,73.14,71.029999,71.84,0.31,1854100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-27",70.98,72.66,70.65,71.53,2.38,3.44,1216500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":566,"volume":2260,"transactions":9,"vwap":2258},"2025-10-24",70.33,70.73,69.099998,69.15,-0.45,949600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-23",67.15,69.79,66.8,69.6,2.7,4.04,1435400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-22",68.72,69.47,65.85,66.9,-2.95,-4.22,1677400,{"date":2280,"open":2281,"high":2282,"low":2092,"close":2201,"change":2283,"percent_change":566,"volume":2284,"transactions":9,"vwap":2201},"2025-10-21",70.029999,70.34,-0.46,1107400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":74,"volume":2292,"transactions":9,"vwap":2290},"2025-10-20",70.28,73.55,70.27,70.31,0.15,1290600,{"date":2294,"open":2295,"high":2296,"low":2071,"close":2297,"change":2298,"percent_change":1819,"volume":2299,"transactions":9,"vwap":2297},"2025-10-17",69.82,70.38,70.16,-0.04,1113600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":370,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-10-16",72.12,72.41,69.46,70.2,-1.58,1558700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":761,"percent_change":137,"volume":2314,"transactions":9,"vwap":2313},"2025-10-15",72.74,73.76,70.94,71.33,2068400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1927,"percent_change":2321,"volume":1425,"transactions":9,"vwap":2320},"2025-10-14",69.49,72.17,69,71,-0.55,{"date":2323,"open":2232,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-13",72.050003,70.84,71.39,2.12,3.06,1545500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-10",74.62,76.15,69.13,69.27,-5.31,-7.12,2138600,{"date":2340,"open":2216,"high":2332,"low":2341,"close":1911,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1911},"2025-10-09",72.63,0.91,1.24,1191500,{"date":2346,"open":2341,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":305,"volume":2351,"transactions":9,"vwap":2349},"2025-10-08",73.99,72,73.67,1.75,1151700,{"date":2353,"open":2354,"high":1967,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-07",74.74,70.97,71.92,-2.54,-3.41,1156500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2350,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-10-06",74.7,75.22,73.82,74.46,2.41,1297800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":327,"percent_change":412,"volume":2374,"transactions":9,"vwap":2373},"2025-10-03",73.28,73.85,72.45,72.71,1245900,{"date":2376,"open":2377,"high":2377,"low":2217,"close":2378,"change":1500,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-10-02",75,72.87,-0.99,1522200,{"date":2382,"open":2383,"high":2225,"low":2356,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-10-01",72.6,73.6,0.28,0.38,1809700,{"date":2389,"open":2390,"high":1977,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-30",72.23,71.65,73.32,1.65,2.3,1884400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-29",72.31,72.37,70.54,71.67,0.32,0.45,1469500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":173,"percent_change":2379,"volume":2411,"transactions":9,"vwap":2410},"2025-09-26",72.099998,72.5,71.010002,71.35,1784500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":513,"volume":2419,"transactions":9,"vwap":2417},"2025-09-25",71.45,72.26,69.52,72.059998,-0.09,1476900,{"date":2421,"open":2037,"high":2037,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-24",71.83,72.15,-2.23,-3,1493100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-23",75.099998,76.61,73.96,74.38,-0.33,-0.44,2080800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-22",73.41,75.75,72.86,74.71,2.57,3.56,3394700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":729,"volume":2452,"transactions":9,"vwap":2450},"2025-09-19",72.27,72.75,69.92,72.14,0.5,13955600,{"date":2454,"open":2155,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":822,"volume":2459,"transactions":9,"vwap":2457},"2025-09-18",72.2,67.64,71.64,4.72,4644000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":848,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-17",65.99,68.14,65.26,66.92,1.18,2759400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-16",64.4,66.34,64.019997,66.14,1.73,2.69,2152500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2186,"change":2482,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2186},"2025-09-15",64.43,66.35,64.2,0,2110900,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2186,"change":2488,"percent_change":1074,"volume":2489,"transactions":9,"vwap":2186},"2025-09-12",65.92,64.37,-1.61,1902200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1058,"volume":2497,"transactions":9,"vwap":2495},"2025-09-11",67.28,67.65,64.94,66.019997,-0.15,2411100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":152,"percent_change":2504,"volume":1006,"transactions":9,"vwap":2503},"2025-09-10",66.13,67.41,65.87,66.17,0.06,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2500,"change":1380,"percent_change":1861,"volume":2510,"transactions":9,"vwap":2500},"2025-09-09",66.099998,67.46,65.33,1786500,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":264,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-09-08",66.95,64.91,66.67,0.85,2432500,{"date":2519,"open":2480,"high":2520,"low":2521,"close":2522,"change":83,"percent_change":74,"volume":2523,"transactions":9,"vwap":2522},"2025-09-05",66.93,64.62,66.11,2228200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2218,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-09-04",67.040001,67.13,64.97,65.97,-1.38,2388800,{"date":2533,"open":2534,"high":2535,"low":2118,"close":2536,"change":83,"percent_change":74,"volume":2537,"transactions":9,"vwap":2536},"2025-09-03",66.7,67.099998,66.89,2117800,{"date":2539,"open":2521,"high":2540,"low":2541,"close":2162,"change":2542,"percent_change":264,"volume":2543,"transactions":9,"vwap":2162},"2025-09-02",66.86,64.040001,0.37,2205800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1639,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-29",66.51,66.73,65.52,66.38,-0.42,2622700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-28",66.28,67,65.82,66.66,0.84,1.28,1577700,{"date":2562,"open":2563,"high":2564,"low":2139,"close":2556,"change":2565,"percent_change":83,"volume":2566,"transactions":9,"vwap":2556},"2025-08-27",65.65,66.12,0.09,2087400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":925,"percent_change":1330,"volume":2573,"transactions":9,"vwap":2572},"2025-08-26",65.07,66.37,64.95,65.73,3058300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":264,"percent_change":48,"volume":2580,"transactions":9,"vwap":2579},"2025-08-25",64.14,65.17,63.45,64.72,2247100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-22",62.099998,65.44,61.91,64.16,2.63,4.27,2078000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":503,"percent_change":74,"volume":2596,"transactions":9,"vwap":2595},"2025-08-21",60.71,61.61,59.76,61.53,1426400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":327,"percent_change":663,"volume":2603,"transactions":9,"vwap":2602},"2025-08-20",61.080002,61.72,59.37,61.4,2311200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":1971,"volume":2611,"transactions":9,"vwap":2609},"2025-08-19",63.39,63.87,61.07,61.56,-1.67,2555000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2203,"change":2617,"percent_change":908,"volume":2618,"transactions":9,"vwap":2203},"2025-08-18",63.53,64.77,63.16,-0.3,2111400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2614,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2614},"2025-08-15",63.68,64.25,62.61,-0.02,-0.03,2360500,{"date":2628,"open":2629,"high":2586,"low":2630,"close":2631,"change":2610,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-08-14",63.48,62.65,63.55,-2.56,2289500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1794,"percent_change":147,"volume":2640,"transactions":9,"vwap":2639},"2025-08-13",63.59,66.21,63.47,65.22,3129700,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-12",61.6,63.83,60.64,63.33,2.75,4.54,3284600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-11",61.7,62.66,60.38,60.58,-0.93,-1.51,2628300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-08",61,61.93,60.22,61.51,0.79,1.3,3805200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-07",58.93,60.97,58.53,60.72,3.14,5.45,4804000,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":831,"percent_change":2442,"volume":2683,"transactions":9,"vwap":2682},"2025-08-06",55.71,58.14,55.62,57.58,4650600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-05",54.57,57.14,53.060001,56.14,7.41,15.21,8074600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":663,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-08-04",49.2,49.46,48.34,48.73,-0.53,4952800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":565,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-08-01",48.82,49.74,46.43,48.99,-1.69,3197300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":493,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-07-31",51.87,52.31,49.55,49.83,-5.7,2569800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1058,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-30",53.48,54.02,52.55,52.84,-0.43,1851800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-29",54.080002,54.56,52.58,53.07,-0.66,-1.23,1526700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1819,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-28",54.32,54.51,53.15,53.73,-0.11,2072800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-25",52.25,54.15,51.57,53.79,1.54,2.95,1446100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2744,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2744},"2025-07-24",53.23,53.49,51.2,-1.33,-2.48,2285400,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-23",50.97,53.69,50.63,53.58,1.08,2.06,2446100,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1712,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-22",52.029999,53.040001,51.51,52.5,0.67,1573600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2023,"volume":2783,"transactions":9,"vwap":2781},"2025-07-21",53.4,54.35,52.07,52.15,-0.88,1575400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":463,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-18",52.48,53.26,51.25,53.029999,2.18,1364200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1818,"percent_change":514,"volume":2798,"transactions":9,"vwap":2797},"2025-07-17",51.83,52.68,51.53,51.9,1264200,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1646,"percent_change":411,"volume":2805,"transactions":9,"vwap":2804},"2025-07-16",51.73,51.99,50.25,51.95,1753000,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-15",54.3,54.87,52.040001,52.080002,-1.03,-1.94,1848200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1780,"volume":2822,"transactions":9,"vwap":2820},"2025-07-14",52.91,53.5,52.37,53.11,-0.61,1409400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-07-11",54.27,54.52,53.44,53.72,-2.15,1098400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2766,"volume":2838,"transactions":9,"vwap":2836},"2025-07-10",53.96,56.75,53.84,54.9,1.11,2448700,{"date":2840,"open":2841,"high":2686,"low":2842,"close":2747,"change":83,"percent_change":762,"volume":2843,"transactions":9,"vwap":2747},"2025-07-09",53.71,52.46,2470100,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-08",51.29,54.11,53.65,2.77,5.44,2219100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":370,"percent_change":1314,"volume":2858,"transactions":9,"vwap":2857},"2025-07-07",51.12,51.79,50.58,50.88,2179800,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2617,"percent_change":1548,"volume":2865,"transactions":9,"vwap":2864},"2025-07-03",52.85,52.99,51.59,52.0099983,1183800,{"date":2867,"open":2868,"high":2729,"low":2869,"close":2712,"change":1475,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2712},"2025-07-02",50.26,49.98,4.33,3214100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-07-01",48.23,51.63,48.099998,50.14,1.15,2.35,2946700,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2706,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2706},"2025-06-30",50.37,50.64,48.94,-1.2,-2.39,2303200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2821,"volume":2896,"transactions":9,"vwap":2894},"2025-06-27",50.75,51.16,49.3,50.19,-0.31,1822200,{"date":2898,"open":2772,"high":2772,"low":2899,"close":2900,"change":2895,"percent_change":2821,"volume":2901,"transactions":9,"vwap":2900},"2025-06-26",50.13,50.5,2367800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2731,"volume":2909,"transactions":9,"vwap":2907},"2025-06-25",51.4,51.88,50.33,50.81,-0.34,1720600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-24",50.8,52.09,50.61,51.15,1.46,2.94,2207400,{"date":2920,"open":2921,"high":2905,"low":2922,"close":2923,"change":1500,"percent_change":788,"volume":2924,"transactions":9,"vwap":2923},"2025-06-23",50.080002,49.15,49.69,1545900,{"date":2926,"open":2927,"high":2855,"low":2928,"close":2929,"change":1548,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-20",51.75,49.63,50.42,-1.12,3509300,{"date":2933,"open":2934,"high":2904,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-18",49.049999,48.53,50.99,2.11,4.32,3075200,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-17",47.42,49.5,47.09,48.88,1.02,2.13,2347800,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1802,"percent_change":1912,"volume":2955,"transactions":9,"vwap":2954},"2025-06-16",48.92,49.66,47.76,47.86,2868200,{"date":2957,"open":2958,"high":2959,"low":2953,"close":2960,"change":1583,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-06-13",48.080002,49.26,47.85,-3.39,2305400,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-06-12",50.43,51.11,49.48,49.53,-1.48,-2.9,1544500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":411,"percent_change":1704,"volume":2978,"transactions":9,"vwap":2977},"2025-06-11",51.67,51.93,49.99,51.0099983,2078900,{"date":2980,"open":2900,"high":2981,"low":2982,"close":2983,"change":2466,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-06-10",51.6,49.96,51.26,2.36,2161300,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2921,"change":2766,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2921},"2025-06-09",48.9,50.73,48.26,4.29,2158300,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":1116,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-06-06",48.36,49.17,47.8,48.02,2.32,2261000,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":173,"percent_change":2150,"volume":3007,"transactions":9,"vwap":3006},"2025-06-05",47.92,48.07,46.049999,46.93,2774200,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":2837,"percent_change":1193,"volume":3014,"transactions":9,"vwap":3013},"2025-06-04",46.88,48.09,46.12,47.64,2315600,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":969,"percent_change":2048,"volume":3021,"transactions":9,"vwap":3020},"2025-06-03",44.8,47.07,44.16,46.53,2172100,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":2196,"percent_change":1339,"volume":3028,"transactions":9,"vwap":3027},"2025-06-02",44.68,45.5,44.15,44.86,1364600,{"date":3030,"open":3031,"high":3032,"low":179,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-30",45.53,45.86,44.94,-1.07,-2.33,2523100,{"date":3038,"open":3039,"high":3039,"low":3040,"close":3041,"change":2895,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-29",47.26,45.51,46.0099983,-0.67,1551500,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":2657,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-05-28",48,48.77,46.2,46.32,-3.16,1572100,{"date":3053,"open":3054,"high":2885,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-27",47.97,46.99,47.83,1.19,2.55,2615200,{"date":3061,"open":3062,"high":3063,"low":3062,"close":3064,"change":3065,"percent_change":2610,"volume":3066,"transactions":9,"vwap":3064},"2025-05-23",45.6,47.02,46.64,-0.79,1874700,{"date":3068,"open":3064,"high":3069,"low":3070,"close":3071,"change":1117,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-22",48.17,46.42,47.43,1.91,2269500,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":1591,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-05-21",49.23,49.54,46.41,46.54,-7.59,4513700,{"date":3083,"open":3084,"high":2900,"low":3085,"close":3086,"change":514,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},"2025-05-20",49.9,49.37,50.36,-0.2,2171000,{"date":3090,"open":3091,"high":2802,"low":2899,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-19",50.92,50.46,-2.07,-3.94,2326000,{"date":3097,"open":2913,"high":3098,"low":3099,"close":3100,"change":2385,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-05-16",52.67,51.5,52.53,0.54,1471500,{"date":3104,"open":3105,"high":3106,"low":3107,"close":2744,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":2744},"2025-05-15",54.31,54.94,51.8,-2.65,-4.83,2879500,{"date":3112,"open":3113,"high":3114,"low":3115,"close":2836,"change":1862,"percent_change":3116,"volume":3117,"transactions":9,"vwap":2836},"2025-05-14",55.99,56.45,54.55,-1.75,2125200,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":513,"percent_change":664,"volume":3124,"transactions":9,"vwap":3123},"2025-05-13",55.28,57.23,55.029999,55.88,2907800,{"date":3126,"open":3127,"high":3128,"low":3127,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-12",54.049999,57.0099983,56,6.37,12.83,5163500,{"date":3134,"open":3135,"high":3136,"low":3137,"close":2928,"change":2403,"percent_change":3138,"volume":3139,"transactions":9,"vwap":2928},"2025-05-09",50.0099983,51.14,49.16,0.92,2492100,{"date":3141,"open":3142,"high":3143,"low":2876,"close":3144,"change":2119,"percent_change":2343,"volume":3145,"transactions":9,"vwap":3144},"2025-05-08",49.11,50.28,49.18,2982100,{"date":3147,"open":3003,"high":2703,"low":3148,"close":3149,"change":740,"percent_change":317,"volume":3150,"transactions":9,"vwap":3149},"2025-05-07",45.9,48.58,4228700,{"date":3152,"open":3153,"high":2934,"low":3154,"close":3155,"change":806,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3155},"2025-05-06",48.65,45.17,47.59,-9.28,7747000,{"date":3159,"open":3160,"high":3161,"low":3162,"close":2842,"change":849,"percent_change":3163,"volume":3164,"transactions":9,"vwap":2842},"2025-05-05",51.47,53.39,51.19,1.1,3195500,{"date":3166,"open":2965,"high":2842,"low":2967,"close":3167,"change":1192,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3167},"2025-05-02",51.89,5.96,2761000,{"date":3171,"open":3172,"high":3173,"low":2703,"close":3174,"change":152,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3174},"2025-05-01",49.93,50.56,48.97,0.08,2074000,{"date":3178,"open":3179,"high":3180,"low":3070,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-04-30",46.72,49.080002,48.93,0.68,1.41,1764300,{"date":3186,"open":3187,"high":3142,"low":3188,"close":3189,"change":173,"percent_change":788,"volume":3190,"transactions":9,"vwap":3189},"2025-04-29",48.14,47.82,48.25,2337600,{"date":3192,"open":3193,"high":2968,"low":3194,"close":3195,"change":2196,"percent_change":327,"volume":3196,"transactions":9,"vwap":3195},"2025-04-28",48.86,47.74,48.96,2116500,{"date":3198,"open":2958,"high":3199,"low":3200,"close":3201,"change":1818,"percent_change":514,"volume":3202,"transactions":9,"vwap":3201},"2025-04-25",49.47,47.88,49.040001,1747500,{"date":183,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},46,49.24,45.49,49.09,3.09,6.72,3228600]