[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCHP":3,"homepage-market-summary":35,"stock-historical-MCHP":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCHP","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},"Microchip Technology Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Microchip Technology became an independent company in 1989 when it was spun off from General Instrument. More than half of revenue comes from MCUs, which are used in a wide array of electronic devices from remote controls to garage door openers to power windows in autos. The company's strength lies in lower-end 8-bit MCUs that are suitable for a wider range of less technologically advanced devices, but the firm has expanded its presence in higher-end MCUs and analog chips as well.","17,900","Chandler, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2397,1.82,"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},81.26,82.165,82.56,80.76,81.49,-0.23,-0.28,5823824.179293,93041,81.4203,105.91,48.52,9676240.61884386,57,8444,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},44.12,9432484,3442856595.329809,72.45,"2025-04-24",[189,190,200,211,222,233,244,254,265,276,287,297,308,319,330,341,350,361,371,381,392,403,413,423,434,445,456,467,478,487,495,506,517,528,538,548,559,570,581,592,602,613,624,635,645,655,666,674,684,695,706,716,727,736,747,758,768,775,784,792,801,809,818,827,835,844,852,861,870,879,887,896,903,911,920,928,937,946,955,964,972,981,990,999,1008,1017,1026,1035,1044,1053,1062,1069,1077,1086,1095,1104,1113,1121,1129,1137,1144,1152,1161,1169,1176,1184,1192,1200,1206,1213,1222,1230,1238,1244,1250,1258,1267,1276,1284,1291,1299,1306,1313,1320,1327,1335,1344,1353,1361,1367,1376,1385,1393,1400,1408,1415,1423,1432,1439,1446,1454,1462,1470,1478,1486,1493,1500,1506,1515,1523,1530,1537,1546,1553,1560,1569,1577,1585,1592,1599,1605,1612,1619,1628,1637,1643,1649,1655,1663,1671,1678,1686,1693,1702,1710,1715,1721,1727,1733,1739,1747,1754,1760,1768,1774,1780,1786,1793,1802,1810,1819,1826,1833,1842,1847,1855,1861,1868,1875,1882,1889,1898,1903,1911,1918,1926,1934,1941,1949,1956,1962,1971,1980,1988,1996,2004,2011,2018,2026,2035,2044,2052,2060,2067,2075,2082,2090,2097,2106,2114,2122,2129,2136,2144,2151,2160,2165,2172,2179,2187,2196,2203,2212,2219,2224,2229,2233,2241,2250,2257,2264,2271,2278,2286,2294,2301,2309,2318,2324,2329,2336,2343,2348,2355,2361,2366,2371,2376,2383,2390,2396,2401,2407,2414,2419,2425,2433,2438,2444,2450,2457,2464,2470,2476,2481,2485,2491,2496,2501,2505,2510,2516,2524,2529,2534,2539,2545,2551,2560,2568,2575,2583,2589,2597,2604,2609,2615,2622,2629,2635,2641,2648,2654,2661,2668,2675,2682,2688,2695,2702,2710,2716,2722,2729,2738,2744,2751,2757,2763,2770,2776,2784,2790,2797,2805,2809,2815,2821,2828,2836,2843,2850,2858,2867,2876,2883,2890,2895,2903,2910,2915,2922,2928,2937,2946,2953,2962,2969,2977,2985,2993,3000,3008,3016,3023],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",80.955,81.765,80.05,0.17,0.21,5831568.373128,83147,81.3301,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",81.245,83.395,80.8,81.32,2.82,3.59,7822841.828818,130381,81.8012,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",78.01,79.31,76.87,78.5,0.73,0.94,6805363.280593,111936,78.292,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",79.07,79.65,77.73,77.77,-1.01,-1.28,5727389.875541,86750,78.1365,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",79.285,80.37,78.47,78.78,0.81,1.04,7690893.01373,113735,79.1329,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":72,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",77.646,78.2507,75.925,77.97,-0.91,9394795.853572,140724,77.5735,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",75.2,78.96,74.93,78.69,4,5.36,9748072.366974,138368,78.1069,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",73.92,74.745,73.13,74.69,-0.84,-1.11,8726422.61058,110036,73.9079,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",75.05,75.77,73.77,75.53,-0.29,-0.38,7724691.621657,124868,75.2036,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":240,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",74.67,76.55,74.44,75.82,1.39,7458715.215948,104998,75.606,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",74.7,75.17,72.7401,74.78,1.51,2.06,9677906.415405,125776,74.4776,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",71.49,73.4,71.06,73.27,2.45,3.46,15934273.15367,97403,72.8928,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",71.47,71.8,70.1,70.82,1.23,1.77,8556813.999885,102293,70.8276,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",72.6,72.91,68.75,69.59,-1.9,-2.66,7333319.876761,110030,70.2289,{"date":342,"open":343,"high":344,"low":345,"close":310,"change":346,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",71.88,72.4,70.425,0.01,6725686.939508,80516,71.2918,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",71.045,72.38,70.69,71.48,-2.72,-3.67,10676767.866118,154191,71.543,{"date":362,"open":363,"high":364,"low":186,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",72.82,75.16,74.2,2.62,3.66,8869359.970469,101297,74.1121,{"date":372,"open":373,"high":332,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",71.43,70.94,71.58,-1.43,-1.96,7596632.330505,108830,71.7332,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",73.05,74.27,72.55,73.01,-0.37,-0.5,5104614.678104,83473,73.1476,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",74.65,74.84,72.83,73.38,-0.79,-1.07,8728142.258311,117913,73.6378,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":147,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",73.78,74.86,73.2114,74.17,1.45,7673631.106635,99994,74.14,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":51,"volume":420,"transactions":421,"vwap":422},"2026-09-03",71.64,73.29,70.85,73.11,0.35,5814875.782703,96696,72.5741,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",71.46,73.19,70.665,72.76,1.35,1.89,5813977.852832,82926,72.4717,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",71.915,72.37,70.45,71.41,-2.04,-2.78,14132374.995366,109322,71.4079,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",73.51,74.055,72.75,73.45,0.52,0.71,7194893.382601,80497,73.4113,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",75.39,75.5799,72.67,72.93,-2.56,-3.39,11147839.681281,108808,73.1854,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",74.59,75.57,73.71,75.49,1.44,1.94,7523672.733822,97112,75.0151,{"date":479,"open":480,"high":481,"low":333,"close":482,"change":164,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",73.41,74.41,74.05,0.75,6229230.097031,77342,73.9278,{"date":488,"open":489,"high":489,"low":269,"close":490,"change":177,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",75.32,73.5,-0.96,6003248.881257,104029,73.7009,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",74.79,75.23,72.765,74.21,-1.87,-2.46,11783230.855702,132323,73.9689,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",76.815,77,75.06,76.08,0.27,0.36,4629241.683905,79085,75.96,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",76.69,77.415,75.675,75.81,-1.27,-1.65,6497610.626062,90998,76.1405,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":272,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",79.27,79.75,76.97,77.08,-1.42,8830995.165361,125134,77.6293,{"date":539,"open":540,"high":237,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",78.005,75.65,78.19,-2.07,-2.58,12670499.411785,185979,77.3977,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",80.06,81.41,79.37,80.26,1.09,1.38,8147618.863692,118045,80.4604,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",77.87,79.345,77.27,79.17,1.48,1.91,7607639.28817,107922,78.5022,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",79.49,80.425,77.6,77.69,-1.75,-2.2,7299259.531946,110547,78.6473,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",83.725,83.743,79.3,79.44,-1.58,-1.95,8678679.975276,121578,80.1768,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":387,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",82.28,83.44,80.6748,81.02,-0.45,6493546.725488,98343,81.4664,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",85.54,85.66,81.14,81.39,-3.3,-3.9,8556778.968584,141499,82.0035,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",81.35,85.9658,80.68,84.69,10.33,13.89,18797673.520826,216727,84.2145,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",76.62,79.602,74.22,74.36,-3.43,-4.41,14266940.294153,199093,76.5017,{"date":636,"open":637,"high":638,"low":509,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",80.1,80.39,77.79,-2.88,-3.57,9812711.877321,146319,78.2114,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",77.5,80.98,80.67,5.45,7.25,15911459.61911,175740,80.1965,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",73.46,75.72,72.58,75.22,0.93,1.25,7825696.146355,127668,74.7569,{"date":667,"open":533,"high":668,"low":669,"close":670,"change":72,"percent_change":491,"volume":671,"transactions":672,"vwap":673},"2026-07-31",77.67,74.18,74.29,10848011.144317,136282,74.8781,{"date":675,"open":258,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",75.86,73.25,75.01,3.64,5.1,13306381.103491,182500,75.0193,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",75.15,75.83,71.235,71.37,-4.34,-5.73,15400680.45335,240822,72.5957,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",76.24,77.61,74.88,75.71,-2.19,-2.81,13865293.726452,229269,76.1584,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":491,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",79.485,80.36,75.56,77.9,-1.22,10962475.92714,169784,77.6124,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",80.29,81.24,78.03,78.86,-2.49,-3.06,9245254.30803,143548,78.9246,{"date":728,"open":729,"high":730,"low":731,"close":615,"change":357,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",81.205,83.39,80.19,-4.32,11524983.767537,164920,81.3299,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",81.875,85.655,81.84,85.02,1.64,1.97,6551108.402856,106142,84.6763,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",83.19,83.87,81.515,83.38,2.87,3.56,12021953.808835,122760,82.9979,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":598,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",82.525,83.42,80.33,80.51,-0.56,7503929.911967,117119,81.1671,{"date":769,"open":257,"high":770,"low":771,"close":772,"change":72,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-17",82,78,80.96,-0.88,12926900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",83.85,84.82,80.85,81.68,-4.58,-5.31,12220200,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",88.14,83.58,86.26,-0.85,-0.98,7512600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",88,88.65,86.39,87.11,2.88,3.42,10238700,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-13",87,83.88,84.23,-4.36,-4.92,10301300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",87.82,89.45,86.52,88.59,0.33,0.37,6677400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",88.49,90.85,87.71,88.26,2.77,3.24,11164200,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",83.14,86.12,85.49,1.34,1.59,7198900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",83.96,84.95,81.6,84.15,-3.44,-3.93,13027100,{"date":845,"open":803,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-06",89.52,86.6,87.59,2.95,3.49,7981200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",89.059998,90.059998,82.85,84.64,-4.05,-4.57,14794000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",89.5,91.4,88.62,88.69,-2.51,-2.75,14264100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-30",89.13,92.019997,88.019997,91.2,2.14,2.4,16176400,{"date":880,"open":881,"high":882,"low":883,"close":854,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":854},"2026-06-29",87.49,89.28,85.059998,1.13,1.29,12608700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-26",91.080002,91.24,86.84,87.93,-6.19,-6.58,31443100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":742,"percent_change":326,"volume":902,"transactions":9,"vwap":901},"2026-06-25",95.7,97.23,91.84,94.12,9765500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":271,"volume":910,"transactions":9,"vwap":908},"2026-06-24",92.86,93.51,89.78,92.48,-0.78,10768500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-23",97.089996,98.38,92.07,93.26,-9.45,-9.2,17126000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":849,"volume":927,"transactions":9,"vwap":925},"2026-06-22",101.5,104.029999,101.099998,102.71,2.94,11048100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",98.2,100.92,97.81,99.77,5.66,6.01,16353500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",97.67,97.89,93.92,94.11,-1.52,-1.59,10091600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",99.5,101.93,95.57,95.63,-4.69,-4.68,11664300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",98.79,100.96,98,100.32,5.08,5.33,11611700,{"date":965,"open":966,"high":898,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-12",92.96,91.9,95.24,2.3,2.47,8384800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-11",90.47,93.34,88.73,92.94,5.03,5.72,15470300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-10",90.26,92.49,87.55,87.91,-3.56,-3.89,10497600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-09",92.99,94.5,85.28,91.47,0.1,0.11,15334200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-08",91.86,93.18,89.62,91.37,3.03,3.43,13900600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-05",93.57,93.95,87.56,88.34,-7.96,-8.27,19736600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-04",95.65,99.6,94.58,96.3,-0.25,-0.26,9557000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",96.64,97.39,94.36,96.55,-0.41,-0.42,10449400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",96.75,99.3,94.16,96.96,5.44,5.94,13414800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",92.88,94.2,90.23,91.52,-3.13,-3.31,11345100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-29",96.68,97.99,93.99,94.65,-1.39,-1.45,11366400,{"date":1063,"open":1064,"high":1056,"low":1065,"close":1066,"change":1067,"percent_change":271,"volume":1068,"transactions":9,"vwap":1066},"2026-05-28",96.86,93.64,96.040001,-0.81,7696100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":712,"volume":1076,"transactions":9,"vwap":1074},"2026-05-27",99.38,100.25,94.72,96.85,-1.2,12755800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",95.84,99.97,95.22,98.050003,4.62,4.94,13087000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-22",90.67,94.91,90.64,93.43,2.32,2.55,8837400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-21",93,93.28,89.16,91.11,-2.91,-3.1,8596100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-20",92.68,94.34,91.81,94.019997,2.21,2.41,10871600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1108,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1108},"2026-05-19",90.45,93.59,90,-0.95,-1.02,7350400,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-18",95.82,91.13,92.76,-1.09,-1.16,10149000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":79,"volume":1136,"transactions":9,"vwap":1134},"2026-05-15",94.099998,95.59,93.72,93.85,-3.19,9445400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":815,"percent_change":86,"volume":1143,"transactions":9,"vwap":1142},"2026-05-14",96.39,97.29,95.27,97.040001,6977400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":228,"volume":1151,"transactions":9,"vwap":1149},"2026-05-13",99.65,99.87,96.059998,96.71,-0.99,12894100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",97.059998,98.15,94.42,97.7,-1.33,-1.34,12828500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-11",98.099998,101.18,96.57,99.029999,-0.06,19625200,{"date":1170,"open":1171,"high":30,"low":1172,"close":1173,"change":722,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-05-08",105.050003,96.82,99.089996,-2.45,18857300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1159,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-07",102.15,102.28,99.59,101.58,-1.3,15859600,{"date":1185,"open":1186,"high":1187,"low":959,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",98.48,103.24,102.92,4.44,4.51,13764100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1186,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1186},"2026-05-05",95.23,99.080002,94.17,3.18,3.34,11012100,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":429,"percent_change":473,"volume":1205,"transactions":9,"vwap":1204},"2026-05-04",96.22,93.62,95.3,8362100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1011,"change":240,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1011},"2026-05-01",92.81,94.56,91.91,1.12,8062800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",91,93.029999,89.12,92.91,2.74,3.04,9342700,{"date":1223,"open":1224,"high":1225,"low":797,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-29",89,90.73,90.17,5.91,7.01,12902700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":544,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-28",85.73,87.14,83.95,84.26,-2.97,13219800,{"date":1239,"open":1240,"high":1241,"low":994,"close":891,"change":1242,"percent_change":1101,"volume":1243,"transactions":9,"vwap":891},"2026-04-27",88.96,89.29,-2.6,10126700,{"date":1245,"open":1100,"high":1246,"low":986,"close":1247,"change":1075,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-24",91.5,89.44,-1.32,11341200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1090,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1090},"2026-04-23",85.78,92.24,85.46,8.16,9.89,18143200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-22",82.47,82.9,81.089996,82.48,1.55,1.92,8901100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-21",80.49,81.86,80.24,80.93,0.54,0.67,8519100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":638,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":638},"2026-04-20",79,80.71,78.42,1.63,2.07,9660700,{"date":1285,"open":238,"high":1286,"low":1287,"close":1288,"change":430,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-17",79.9,77.76,78.76,2.46,10896300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":215,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":215},"2026-04-16",74.56,77.32,74.010002,2.38,3.2,7221100,{"date":1300,"open":1301,"high":406,"low":1302,"close":1303,"change":1304,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-15",74.13,72.9,74.49,-0.01,6869400,{"date":1307,"open":365,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":885,"volume":1312,"transactions":9,"vwap":1310},"2026-04-14",74.89,73.019997,74.5,0.95,7446400,{"date":1314,"open":425,"high":471,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",71.12,73.55,1.99,2.78,6724900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":86,"percent_change":51,"volume":1326,"transactions":9,"vwap":1325},"2026-04-10",71.91,72.7,70.83,71.56,8065300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":58,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-09",70.5,71.55,69.53,71.22,0.69,8477400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",72.019997,72.5,69.73,70.73,3.22,4.77,13559100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-07",67.010002,67.79,65.75,67.51,0.29,0.43,6549400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":970,"volume":1360,"transactions":9,"vwap":1358},"2026-04-06",65.97,67.81,65.81,67.22,1.62,5480100,{"date":1362,"open":1363,"high":1357,"low":1364,"close":1365,"change":94,"percent_change":86,"volume":1366,"transactions":9,"vwap":1365},"2026-04-02",63.22,62.62,65.6,6599900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",64.83,66.53,64.51,65.38,0.77,1.19,7926800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",61.35,64.98,61.18,64.61,4.55,7.58,12580900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1050,"volume":1392,"transactions":9,"vwap":1390},"2026-03-30",62.41,62.94,59.31,60.060001,-1.94,8534200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":577,"percent_change":630,"volume":1399,"transactions":9,"vwap":1398},"2026-03-27",63.53,63.79,61.58,62,8341800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":491,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-26",64.49,65.99,63.97,64.2,-1.47,10554300,{"date":1409,"open":1410,"high":1411,"low":1369,"close":1412,"change":1413,"percent_change":72,"volume":1414,"transactions":9,"vwap":1412},"2026-03-25",66.25,68.099998,65.16,-0.47,6581000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":885,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-24",63.73,66.58,63.7,65.63,2,5553900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-23",64.93,65.92,64.24,64.34,1.37,2.18,7972500,{"date":1433,"open":1434,"high":1428,"low":1435,"close":1436,"change":1437,"percent_change":78,"volume":1438,"transactions":9,"vwap":1436},"2026-03-20",62.99,62.12,62.97,-0.32,12516300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":534,"percent_change":701,"volume":1445,"transactions":9,"vwap":1444},"2026-03-19",62.9,64.15,62.43,63.29,10227100,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-18",64,65.79,64.71,0.12,0.19,10218600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1374,"volume":1461,"transactions":9,"vwap":1459},"2026-03-17",64.4,65.69,64.089996,64.59,0.76,5801600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":430,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-16",63.4,64.9,63.2,63.83,3.05,7291100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":398,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-13",63.5,64.080002,61.39,61.94,-1.26,6899600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":723,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-12",64.6,65.13,62.35,62.73,-4.65,10756100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1449,"change":142,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1449},"2026-03-11",65.55,66.27,64.62,0.7,7308600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":815,"percent_change":101,"volume":1499,"transactions":9,"vwap":1498},"2026-03-10",65,67.099998,64.58,65.33,11371100,{"date":1501,"open":1502,"high":1488,"low":1503,"close":1495,"change":1504,"percent_change":513,"volume":1505,"transactions":9,"vwap":1495},"2026-03-09",63.56,61.68,0.23,12951600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-06",65.72,66.38,64.19,64.77,-3.04,-4.48,11745000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1356,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1356},"2026-03-05",69,70.49,66.91,-2.09,-2.99,9606300,{"date":1524,"open":1525,"high":1323,"low":1526,"close":1527,"change":1528,"percent_change":1520,"volume":1529,"transactions":9,"vwap":1527},"2026-03-04",72.52,69.34,69.9,-1.49,7452200,{"date":1531,"open":1337,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":842,"volume":1536,"transactions":9,"vwap":1534},"2026-03-03",72.72,70.71,71.39,-2.92,9389000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-02",72.86,74.71,72.44,74.31,-0.33,-0.44,5288700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1543,"percent_change":1544,"volume":1552,"transactions":9,"vwap":1551},"2026-02-27",73.26,74.74,72.32,74.64,10302500,{"date":1554,"open":1555,"high":516,"low":1556,"close":1557,"change":388,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-26",75.74,73.63,74.97,-0.66,9959400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-25",77.059998,77.099998,75.38,75.47,-0.46,-0.61,7829400,{"date":1570,"open":1571,"high":1572,"low":470,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-24",77.21,79.18,75.93,-0.67,-0.87,5592200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1060,"volume":1584,"transactions":9,"vwap":1582},"2026-02-23",77.14,77.75,74.6,76.6,-1.13,5034200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":226,"change":1590,"percent_change":93,"volume":1591,"transactions":9,"vwap":226},"2026-02-20",76.28,78.39,76.19,0.57,7042900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":588,"percent_change":502,"volume":1598,"transactions":9,"vwap":1597},"2026-02-19",78.44,78.77,76.029999,77.16,6919300,{"date":1600,"open":649,"high":1601,"low":1602,"close":1603,"change":195,"percent_change":94,"volume":1604,"transactions":9,"vwap":1603},"2026-02-18",81,78.46,79.11,6953400,{"date":1606,"open":216,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":51,"volume":1611,"transactions":9,"vwap":1609},"2026-02-17",79.63,77.11,78.94,0.38,6181700,{"date":1613,"open":1614,"high":564,"low":1615,"close":1616,"change":1617,"percent_change":1566,"volume":1618,"transactions":9,"vwap":1616},"2026-02-13",78.019997,77.59,78.56,-0.36,7888200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-12",81.81,83.35,78.27,78.92,-1.83,-2.27,12504000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-11",78.22,81.27,77.86,80.75,3.89,5.06,13622000,{"date":1638,"open":1293,"high":1639,"low":1303,"close":1640,"change":314,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-10",77.71,76.86,3.29,12059000,{"date":1644,"open":1542,"high":1645,"low":490,"close":481,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":481},"2026-02-09",75.55,-1.6,-2.1,11656400,{"date":1650,"open":481,"high":1651,"low":397,"close":1652,"change":1653,"percent_change":1242,"volume":1654,"transactions":9,"vwap":1652},"2026-02-06",76.7,76.010002,-2.03,20208200,{"date":1656,"open":1657,"high":1658,"low":658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-05",77.15,79.15,78.040001,-0.19,-0.24,11358300,{"date":1664,"open":574,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-04",79.82,76.65,78.23,1.57,2.05,14565400,{"date":1672,"open":1673,"high":1572,"low":1674,"close":1675,"change":534,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-03",77.7,75.26,76.66,-1.82,8541600,{"date":1679,"open":497,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-02",79.080002,74.4,78.080002,2.16,2.85,8648500,{"date":1687,"open":1688,"high":1616,"low":1689,"close":1690,"change":841,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-30",78.33,75.080002,75.92,-4.33,12510700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-29",79.89,80.88,76.07,79.36,-0.92,-1.15,7821700,{"date":1703,"open":1665,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-28",81.43,78.73,80.28,5.12,6.81,14809600,{"date":1711,"open":1712,"high":1587,"low":1713,"close":364,"change":816,"percent_change":58,"volume":1714,"transactions":9,"vwap":364},"2026-01-27",75.12,75.029999,6144100,{"date":1716,"open":1540,"high":1717,"low":1718,"close":497,"change":1719,"percent_change":997,"volume":1720,"transactions":9,"vwap":497},"2026-01-26",75.3,73.95,0.08,7783900,{"date":1722,"open":1723,"high":1724,"low":480,"close":1540,"change":1725,"percent_change":228,"volume":1726,"transactions":9,"vwap":1540},"2026-01-23",75.78,75.94,-0.76,7546300,{"date":1728,"open":1729,"high":1730,"low":364,"close":1565,"change":1731,"percent_change":491,"volume":1732,"transactions":9,"vwap":1565},"2026-01-22",79.010002,79.5,-0.73,12631100,{"date":1734,"open":408,"high":1735,"low":280,"close":1736,"change":1005,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-21",76.74,76.2,4.14,11834300,{"date":1740,"open":418,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-20",74.35,72.28,73.17,-1.53,-2.05,11046300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":299,"change":1752,"percent_change":86,"volume":1753,"transactions":9,"vwap":299},"2026-01-16",75.43,75.66,74.33,0.25,7005300,{"date":1755,"open":498,"high":1756,"low":481,"close":1757,"change":25,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-15",76,74.45,-0.31,6994200,{"date":1761,"open":1762,"high":1763,"low":447,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-14",73.99,75.010002,74.68,0.61,0.82,5298500,{"date":1769,"open":447,"high":1770,"low":480,"close":1771,"change":1772,"percent_change":661,"volume":1773,"transactions":9,"vwap":1771},"2026-01-13",75.14,74.07,0.68,5453700,{"date":1775,"open":489,"high":489,"low":1776,"close":1777,"change":1625,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-12",73.21,73.39,-2.43,6982500,{"date":1781,"open":1782,"high":1783,"low":447,"close":660,"change":1784,"percent_change":969,"volume":1785,"transactions":9,"vwap":660},"2026-01-09",74.029999,76.059998,1.69,9124300,{"date":1787,"open":311,"high":1788,"low":1789,"close":1790,"change":1032,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-08",73.74,71.7,73.53,-0.55,8440400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-07",73.059998,74.019997,71.89,73.94,-0.93,-1.24,9813500,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-06",70.56,75.29,74.87,7.81,11.65,18540100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-05",65.35,68.84,65.3,67.059998,2.03,3.12,9261200,{"date":1820,"open":1821,"high":1822,"low":1442,"close":1823,"change":1824,"percent_change":304,"volume":1825,"transactions":9,"vwap":1823},"2026-01-02",65.26,65.87,65.029999,1.31,7789800,{"date":1827,"open":1497,"high":1828,"low":1829,"close":1830,"change":491,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-31",64.65,63.64,63.72,-1.48,4563500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-30",64.84,65.23,64.37,64.68,0.03,0.05,4346300,{"date":1843,"open":1844,"high":1845,"low":1404,"close":1828,"change":282,"percent_change":598,"volume":1846,"transactions":9,"vwap":1828},"2025-12-29",65.010002,65.47,4778500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1033,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-26",65.56,65.9,64.82,64.94,-0.64,3853600,{"date":1856,"open":1420,"high":1850,"low":1857,"close":1858,"change":346,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-24",65.18,65.36,0.02,2100900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1812,"change":1866,"percent_change":1159,"volume":1867,"transactions":9,"vwap":1812},"2025-12-23",65.86,66.21,65.099998,-0.89,4874300,{"date":1869,"open":1870,"high":1346,"low":1871,"close":1872,"change":1873,"percent_change":1669,"volume":1874,"transactions":9,"vwap":1872},"2025-12-22",66.050003,65.67,66.24,1.33,5867700,{"date":1876,"open":1877,"high":1857,"low":1878,"close":1879,"change":1880,"percent_change":1873,"volume":1881,"transactions":9,"vwap":1879},"2025-12-19",64.33,64.11,64.91,0.85,18662500,{"date":1883,"open":1884,"high":1885,"low":133,"close":1886,"change":1887,"percent_change":997,"volume":1888,"transactions":9,"vwap":1886},"2025-12-18",65.32,65.68,64.059998,0.07,6554800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-17",66.17,66.61,63.44,63.99,-1.91,-2.9,8750500,{"date":1899,"open":1900,"high":1901,"low":1879,"close":1850,"change":229,"percent_change":1895,"volume":1902,"transactions":9,"vwap":1850},"2025-12-16",68.99,69.33,7294200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-15",68.059998,68.089996,66.52,67.18,0,6768000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1908,"change":1895,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1908},"2025-12-12",69.36,69.56,66.63,-2.76,13126900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1374,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-11",67.82,69.27,66.78,69.089996,1.75,8243200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1668,"volume":1933,"transactions":9,"vwap":1931},"2025-12-10",66.79,68.2,66.23,67.9,1.05,8780400,{"date":1935,"open":1936,"high":1937,"low":1370,"close":1938,"change":388,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-09",66.87,67.49,66.85,-0.74,7488600,{"date":1942,"open":1943,"high":1944,"low":1489,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-08",66.3,67.42,67.35,1.54,2.34,8146600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1357,"change":554,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1357},"2025-12-05",66.19,66.95,65.54,1.68,11350100,{"date":1957,"open":1404,"high":1958,"low":1363,"close":1959,"change":1960,"percent_change":1924,"volume":1961,"transactions":9,"vwap":1959},"2025-12-04",65.49,64.72,1.11,12641900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-03",59.3,63.94,58.95,63.61,6.9,12.17,22906400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-02",53.8,57.35,53.41,56.71,3.28,6.14,11954000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":26,"volume":1987,"transactions":9,"vwap":1985},"2025-12-01",52.88,54.27,52.62,53.43,-0.15,5580800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1265,"volume":1995,"transactions":9,"vwap":1993},"2025-11-28",52.69,53.74,52.37,53.58,1.01,3755000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":93,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-26",51.87,53.36,51.55,52.57,1.43,6266100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":43,"percent_change":884,"volume":2010,"transactions":9,"vwap":2009},"2025-11-25",50.33,52.32,49.8,51.83,9605200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":419,"percent_change":1333,"volume":2017,"transactions":9,"vwap":2016},"2025-11-24",50.54,51.51,50.099998,51.25,12016400,{"date":2019,"open":2020,"high":2021,"low":31,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-21",49.060001,51.45,50.9,1.88,3.84,11767300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-20",51.12,51.71,48.57,49.02,-1.78,-3.5,10584000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-19",50.86,51.47,50.37,50.8,-0.07,-0.14,9005800,{"date":2045,"open":2016,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-18",51.57,50.61,50.87,-0.83,-1.61,9779900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2032,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-17",53.33,53.44,50.88,51.7,-3.33,8118600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1158,"percent_change":1778,"volume":2066,"transactions":9,"vwap":2065},"2025-11-14",54.15,54.68,53,53.48,8290000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1406,"volume":2074,"transactions":9,"vwap":2072},"2025-11-13",55.049999,56.080002,54.13,54.81,-0.82,10618100,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":1954,"volume":2081,"transactions":9,"vwap":2079},"2025-11-12",55.53,56.68,55.63,0.92,6536100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1476,"volume":2089,"transactions":9,"vwap":2087},"2025-11-11",55.28,55.92,54.3,54.71,-0.7,8502600,{"date":2091,"open":2092,"high":2093,"low":2069,"close":2094,"change":1575,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-10",57.33,57.58,55.41,-1.55,9866700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-07",56.2,56.3,52.81,56.28,-3.07,-5.17,19099500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1060,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-06",60.58,61.28,59.13,59.35,-2.38,10993500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1430,"volume":2121,"transactions":9,"vwap":2119},"2025-11-05",59.86,62.15,59.68,60.8,1.3,8254300,{"date":2123,"open":1474,"high":2124,"low":2125,"close":2126,"change":1101,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-04",62.28,59.29,59.5,-4.66,8075600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":1387,"change":1304,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1387},"2025-11-03",62.74,63.45,62.11,-0.02,5769400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":419,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-31",62.07,63.13,61.59,62.42,0.56,7081600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2138,"change":1413,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2138},"2025-10-30",62.78,63.42,61.92,-0.75,5752900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-29",63.68,64.31,62.14,62.54,-1.1,-1.73,9882000,{"date":2161,"open":1371,"high":1381,"low":2162,"close":1829,"change":250,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1829},"2025-10-28",63,-1.41,4808700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":555,"percent_change":1430,"volume":2171,"transactions":9,"vwap":2170},"2025-10-27",63.96,65.17,63.49,64.55,7361900,{"date":2173,"open":1403,"high":1870,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-24",63.12,63.17,-1.92,-2.95,7533200,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-23",62.93,65.29,65.089996,0.59,0.91,7224600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-22",65.21,66.059998,63.3,64.5,-3.02,-4.47,9989800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":65,"percent_change":1274,"volume":2202,"transactions":9,"vwap":2201},"2025-10-21",66.96,68,66.31,67.52,5611900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-20",66.07,67.67,65.65,67.07,1.93,2.96,5562100,{"date":2213,"open":2214,"high":1420,"low":2215,"close":2216,"change":2217,"percent_change":1437,"volume":2218,"transactions":9,"vwap":2216},"2025-10-17",64.81,64.26,65.14,-0.21,4582800,{"date":2220,"open":1355,"high":2221,"low":2222,"close":1812,"change":87,"percent_change":196,"volume":2223,"transactions":9,"vwap":1812},"2025-10-16",66.41,64.39,5193200,{"date":2225,"open":2226,"high":1348,"low":2227,"close":2189,"change":1765,"percent_change":218,"volume":2228,"transactions":9,"vwap":2189},"2025-10-15",65.5,63.66,10045600,{"date":2230,"open":2231,"high":1892,"low":2231,"close":1480,"change":196,"percent_change":815,"volume":2232,"transactions":9,"vwap":1480},"2025-10-14",62.22,9058400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2222,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2222},"2025-10-13",62.8,64.92,62.18,3.98,6.59,8316300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-10",65.98,66.29,60.2,60.41,-5.45,-8.28,12554600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":1863,"change":2255,"percent_change":587,"volume":2256,"transactions":9,"vwap":1863},"2025-10-09",66.7,66.75,65.080002,-1.06,3842600,{"date":2258,"open":1884,"high":2259,"low":1838,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-08",67.13,66.92,1.96,3.02,6149900,{"date":2265,"open":2266,"high":1944,"low":2267,"close":2268,"change":2269,"percent_change":1174,"volume":2270,"transactions":9,"vwap":2268},"2025-10-07",67.029999,64.74,64.96,-1.63,6049300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1840,"percent_change":1719,"volume":2277,"transactions":9,"vwap":2276},"2025-10-06",67.23,67.77,64.35,66.59,6410200,{"date":2279,"open":2280,"high":1517,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-03",66.39,66.35,66.54,0.41,0.62,6368300,{"date":2287,"open":2288,"high":1815,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-02",64.78,64.42,66.13,2.02,3.15,6221000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":1878,"change":2299,"percent_change":117,"volume":2300,"transactions":9,"vwap":1878},"2025-10-01",63.98,64.89,63.33,-0.11,8399400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1504,"volume":2308,"transactions":9,"vwap":2306},"2025-09-30",64.27,64.87,63.029999,64.22,0.15,7686700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-29",64.88,65.11,64.010002,64.07,-0.35,-0.54,6499700,{"date":2319,"open":2320,"high":1495,"low":2321,"close":2289,"change":1033,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2289},"2025-09-26",64.67,63.76,-0.65,4110800,{"date":2325,"open":2326,"high":2326,"low":2327,"close":1835,"change":228,"percent_change":1744,"volume":2328,"transactions":9,"vwap":1835},"2025-09-25",65.45,63.74,4621100,{"date":2330,"open":2331,"high":1410,"low":2320,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-24",64.85,65.85,1.14,1.76,5874100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":1450,"change":2341,"percent_change":2255,"volume":2342,"transactions":9,"vwap":1450},"2025-09-23",65.74,66.51,64.48,-0.69,6218900,{"date":2344,"open":2226,"high":2345,"low":1844,"close":2346,"change":1752,"percent_change":1610,"volume":2347,"transactions":9,"vwap":2346},"2025-09-22",66.2,65.4,6466500,{"date":2349,"open":2200,"high":2350,"low":2351,"close":2352,"change":272,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-19",66.5,63.87,65.15,-1.68,13348400,{"date":2356,"open":2266,"high":2357,"low":2358,"close":2359,"change":51,"percent_change":217,"volume":2360,"transactions":9,"vwap":2359},"2025-09-18",67.87,65.96,66.26,9832000,{"date":2362,"open":2222,"high":2363,"low":1894,"close":2364,"change":1873,"percent_change":304,"volume":2365,"transactions":9,"vwap":2364},"2025-09-17",67.62,65.78,7381600,{"date":2367,"open":1829,"high":1959,"low":1444,"close":2368,"change":2369,"percent_change":1816,"volume":2370,"transactions":9,"vwap":2368},"2025-09-16",64.45,1.28,7680300,{"date":2372,"open":1448,"high":2320,"low":2373,"close":2175,"change":1744,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2175},"2025-09-15",62.27,-2.36,6803800,{"date":2377,"open":2378,"high":2207,"low":2379,"close":2380,"change":1437,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-12",65.12,64.41,64.7,-0.49,4608200,{"date":2384,"open":2267,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1351,"volume":2389,"transactions":9,"vwap":2387},"2025-09-11",65.22,63.78,65.019997,0.28,6455700,{"date":2391,"open":1879,"high":2392,"low":2393,"close":2267,"change":2134,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2267},"2025-09-10",65.7,64.17,-0.03,5407500,{"date":2397,"open":2182,"high":1885,"low":2398,"close":2399,"change":2316,"percent_change":2049,"volume":2400,"transactions":9,"vwap":2399},"2025-09-09",64.43,64.76,4192800,{"date":2402,"open":2281,"high":2403,"low":1369,"close":1814,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1814},"2025-09-08",66.88,-0.62,-0.94,7153000,{"date":2408,"open":2267,"high":2409,"low":2410,"close":1426,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1426},"2025-09-05",67.089996,64.36,1.49,2.31,7765200,{"date":2415,"open":1448,"high":1450,"low":2416,"close":2398,"change":2417,"percent_change":17,"volume":2418,"transactions":9,"vwap":2398},"2025-09-04",61.099998,1.15,11087900,{"date":2420,"open":2421,"high":133,"low":2422,"close":2423,"change":1437,"percent_change":388,"volume":2424,"transactions":9,"vwap":2423},"2025-09-03",63.55,61.6,63.28,6963600,{"date":2426,"open":2427,"high":2428,"low":2124,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-02",63.27,63.85,63.6,-1.4,-2.15,6638800,{"date":2434,"open":2435,"high":1885,"low":2436,"close":1495,"change":1023,"percent_change":283,"volume":2437,"transactions":9,"vwap":1495},"2025-08-29",65.07,64.32,9209700,{"date":2439,"open":2440,"high":2441,"low":2254,"close":2442,"change":2430,"percent_change":1647,"volume":2443,"transactions":9,"vwap":2442},"2025-08-28",66.6,67.57,65.25,13999200,{"date":2445,"open":2446,"high":1358,"low":2244,"close":2447,"change":2448,"percent_change":376,"volume":2449,"transactions":9,"vwap":2447},"2025-08-27",66.94,66.65,-0.97,8212000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2363,"change":1799,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2363},"2025-08-26",68.28,69.3,67.26,-1.36,8740400,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":789,"volume":2463,"transactions":9,"vwap":2461},"2025-08-25",69.14,67.97,68.55,-0.59,5326700,{"date":2465,"open":1410,"high":2466,"low":2467,"close":2459,"change":1220,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2459},"2025-08-22",70.7,66.14,4.6,12430300,{"date":2471,"open":2472,"high":2473,"low":2392,"close":2474,"change":1558,"percent_change":1150,"volume":2475,"transactions":9,"vwap":2474},"2025-08-21",66.43,66.68,66.099998,5932200,{"date":2477,"open":1495,"high":1519,"low":2153,"close":2478,"change":1669,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-20",66.76,3.17,10208900,{"date":2482,"open":1849,"high":2483,"low":1456,"close":1450,"change":789,"percent_change":1182,"volume":2484,"transactions":9,"vwap":1450},"2025-08-19",66.4,5069700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":1849,"change":1986,"percent_change":25,"volume":2490,"transactions":9,"vwap":1849},"2025-08-18",65.64,66.010002,65.040001,4991700,{"date":2492,"open":2290,"high":2493,"low":1365,"close":2494,"change":26,"percent_change":1033,"volume":2495,"transactions":9,"vwap":2494},"2025-08-15",66.55,65.71,7744400,{"date":2497,"open":2170,"high":2498,"low":2499,"close":1403,"change":112,"percent_change":816,"volume":2500,"transactions":9,"vwap":1403},"2025-08-14",66.33,63.41,6843000,{"date":2502,"open":1851,"high":2503,"low":2393,"close":1348,"change":662,"percent_change":474,"volume":2504,"transactions":9,"vwap":1348},"2025-08-13",66.12,8379500,{"date":2506,"open":1475,"high":2350,"low":1503,"close":2192,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2192},"2025-08-12",3.55,5.82,12674600,{"date":2511,"open":2148,"high":2512,"low":2513,"close":2514,"change":1699,"percent_change":1528,"volume":2515,"transactions":9,"vwap":2514},"2025-08-11",62.89,60.84,60.95,10238800,{"date":2517,"open":1397,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-08",63.95,60.88,61.87,-4.35,-6.57,20070400,{"date":2525,"open":1356,"high":2526,"low":2364,"close":2527,"change":1840,"percent_change":1719,"volume":2528,"transactions":9,"vwap":2527},"2025-08-07",68.38,66.22,13767500,{"date":2530,"open":2531,"high":2532,"low":2207,"close":1891,"change":491,"percent_change":376,"volume":2533,"transactions":9,"vwap":1891},"2025-08-06",66.9,67.44,6366100,{"date":2535,"open":2536,"high":2537,"low":1372,"close":2259,"change":1273,"percent_change":239,"volume":2538,"transactions":9,"vwap":2259},"2025-08-05",67.64,68.18,9872900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2276,"change":1504,"percent_change":419,"volume":2544,"transactions":9,"vwap":2276},"2025-08-04",66.83,67.5,66.44,8552300,{"date":2546,"open":2461,"high":2547,"low":2320,"close":2548,"change":2549,"percent_change":1676,"volume":2550,"transactions":9,"vwap":2548},"2025-08-01",68.61,66.36,-1.23,11544600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-31",69.7,70.059998,66.81,67.59,-2.7,-3.84,15369600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":1791,"volume":2567,"transactions":9,"vwap":2565},"2025-07-30",70.92,71.099998,69.48,70.29,-0.39,6430800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2307,"percent_change":196,"volume":2574,"transactions":9,"vwap":2573},"2025-07-29",71.029999,71.54,69.83,70.68,5449100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":566,"volume":2582,"transactions":9,"vwap":2580},"2025-07-28",69.71,71.080002,69.35,70.53,1.32,6765000,{"date":2584,"open":2274,"high":1921,"low":2585,"close":2586,"change":2587,"percent_change":304,"volume":2588,"transactions":9,"vwap":2586},"2025-07-25",67.68,69.21,1.4,8354600,{"date":2590,"open":2591,"high":2592,"low":2593,"close":1356,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1356},"2025-07-24",68.92,69.42,66.73,-2.44,-3.47,13363800,{"date":2598,"open":2466,"high":2599,"low":1929,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-23",71.75,70.25,-5.01,-6.66,19476800,{"date":2605,"open":480,"high":710,"low":2606,"close":1674,"change":2607,"percent_change":566,"volume":2608,"transactions":9,"vwap":1674},"2025-07-22",73.089996,1.41,8819400,{"date":2610,"open":686,"high":2611,"low":2612,"close":2613,"change":1799,"percent_change":1800,"volume":2614,"transactions":9,"vwap":2613},"2025-07-21",76.089996,73.8,73.85,6153700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":302,"change":51,"percent_change":2620,"volume":2621,"transactions":9,"vwap":302},"2025-07-18",75.18,75.63,74.050003,0.65,5239400,{"date":2623,"open":628,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":117,"volume":2628,"transactions":9,"vwap":2626},"2025-07-17",74.55,73.42,74.3,-0.13,6255400,{"date":2630,"open":1302,"high":291,"low":2631,"close":2632,"change":2581,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-16",72.059998,74.43,1.81,7036500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":418,"change":2405,"percent_change":523,"volume":2640,"transactions":9,"vwap":418},"2025-07-15",75.019997,75.4,73.080002,6016200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2619,"change":78,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2619},"2025-07-14",73.58,74.47,72.78,-0.68,5756200,{"date":2649,"open":1782,"high":2650,"low":2651,"close":1293,"change":2652,"percent_change":2341,"volume":2653,"transactions":9,"vwap":1293},"2025-07-11",75.059998,73.72,-0.52,4885900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":1689,"change":2659,"percent_change":1273,"volume":2660,"transactions":9,"vwap":1689},"2025-07-10",75.6,77.2,74.99,0.4,7550400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":1764,"change":1451,"percent_change":2666,"volume":2667,"transactions":9,"vwap":1764},"2025-07-09",74.39,75.58,73.9,0.16,6484200,{"date":2669,"open":1323,"high":2670,"low":2671,"close":1293,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":1293},"2025-07-08",75.75,72.29,3.08,4.31,11350500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":355,"change":587,"percent_change":2680,"volume":2681,"transactions":9,"vwap":355},"2025-07-07",72.96,73.57,71.11,-2.16,7790100,{"date":2683,"open":2684,"high":1681,"low":2685,"close":1795,"change":2686,"percent_change":2042,"volume":2687,"transactions":9,"vwap":1795},"2025-07-03",73.83,72.94,-0.1,3810800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":565,"percent_change":304,"volume":2694,"transactions":9,"vwap":2693},"2025-07-02",71.51,73.52,70.98,73.16,8245500,{"date":2696,"open":2697,"high":1338,"low":2698,"close":2699,"change":1824,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-01",69.46,69.32,71.68,1.86,8034500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":117,"volume":2709,"transactions":9,"vwap":2707},"2025-06-30",70.63,70.77,69.5,70.37,-0.12,5861600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":1518,"change":282,"percent_change":1032,"volume":2715,"transactions":9,"vwap":1518},"2025-06-27",71.050003,71.53,69.78,6885600,{"date":2717,"open":2718,"high":2719,"low":2573,"close":2720,"change":2073,"percent_change":1700,"volume":2721,"transactions":9,"vwap":2720},"2025-06-26",71.65,71.85,70.78,7060700,{"date":2723,"open":2724,"high":2699,"low":1526,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-06-25",70.3,71.6,1.17,1.66,7586600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-24",69.8,71.33,69.63,70.43,1.85,2.7,8422200,{"date":2739,"open":2740,"high":2704,"low":2460,"close":2741,"change":2566,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-23",69.07,68.58,-0.57,7498000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1311,"percent_change":2587,"volume":2750,"transactions":9,"vwap":2749},"2025-06-20",69.49,69.68,67.38,68.97,19067200,{"date":2752,"open":2199,"high":2753,"low":2754,"close":2755,"change":815,"percent_change":58,"volume":2756,"transactions":9,"vwap":2755},"2025-06-18",69.31,67.54,68.019997,5642500,{"date":2758,"open":2759,"high":334,"low":2760,"close":2761,"change":388,"percent_change":1731,"volume":2762,"transactions":9,"vwap":2761},"2025-06-17",67.58,67.24,67.69,6922900,{"date":2764,"open":2253,"high":2765,"low":2766,"close":2767,"change":1289,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-16",68.36,66.48,68.19,3.74,9211800,{"date":2771,"open":2282,"high":2772,"low":2226,"close":2773,"change":577,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-13",67.33,65.73,-3.24,9841200,{"date":2777,"open":2778,"high":2779,"low":2761,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-12",68.69,69.19,67.93,-1.67,-2.4,7700300,{"date":2785,"open":2786,"high":2787,"low":1813,"close":2788,"change":346,"percent_change":346,"volume":2789,"transactions":9,"vwap":2788},"2025-06-11",70.23,71.010002,69.6,12731500,{"date":2791,"open":2792,"high":2793,"low":2794,"close":335,"change":1946,"percent_change":2795,"volume":2796,"transactions":9,"vwap":335},"2025-06-10",68.46,70.57,67.66,2.26,12064800,{"date":2798,"open":2799,"high":2547,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-09",66.029999,65.91,68.050003,2.8,4.29,11974600,{"date":2806,"open":1457,"high":2190,"low":2183,"close":2442,"change":2807,"percent_change":1429,"volume":2808,"transactions":9,"vwap":2442},"2025-06-06",0.88,8884500,{"date":2810,"open":1495,"high":2811,"low":2812,"close":1837,"change":2813,"percent_change":1566,"volume":2814,"transactions":9,"vwap":1837},"2025-06-05",66.37,63.63,-0.3,11875600,{"date":2816,"open":2275,"high":2817,"low":2818,"close":2320,"change":2819,"percent_change":2120,"volume":2820,"transactions":9,"vwap":2320},"2025-06-04",65.28,63.049999,0.83,9193300,{"date":2822,"open":2823,"high":1473,"low":2824,"close":2825,"change":2024,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-03",60.42,59.89,63.84,6.4,16323000,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2261,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-06-02",57.69,60.29,57.43,60,3.38,9310200,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2041,"percent_change":2708,"volume":2842,"transactions":9,"vwap":2841},"2025-05-30",58.24,58.63,56.62,58.040001,10845600,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2620,"percent_change":884,"volume":2849,"transactions":9,"vwap":2848},"2025-05-29",59.040001,59.59,57.38,58.11,6573900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":712,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-05-28",58.86,59.09,57.4,57.46,-2.08,8292900,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-05-27",57.42,59.52,56.75,58.68,2.49,4.43,11214300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-05-23",55.99,56.32,54.54,56.19,-1.86,-3.2,10093500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":1075,"percent_change":1653,"volume":2882,"transactions":9,"vwap":2881},"2025-05-22",59.25,59.78,57.56,58.049999,11530600,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2878,"change":2095,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2878},"2025-05-21",59.82,61.41,58.88,-2.55,7243900,{"date":2891,"open":2833,"high":2892,"low":2893,"close":2119,"change":1504,"percent_change":1610,"volume":2894,"transactions":9,"vwap":2119},"2025-05-20",60.92,59.79,6145500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1853,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-19",59.63,61.049999,59.39,60.57,-1.05,8220200,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2283,"percent_change":1274,"volume":2909,"transactions":9,"vwap":2908},"2025-05-16",60.67,61.22,60.13,61.21,6589300,{"date":2911,"open":2912,"high":2913,"low":1964,"close":2119,"change":2307,"percent_change":1752,"volume":2914,"transactions":9,"vwap":2119},"2025-05-15",60.32,61.36,8416400,{"date":2916,"open":1398,"high":2917,"low":2918,"close":2919,"change":524,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-05-14",62.080002,60.26,60.65,-2.65,10608100,{"date":2923,"open":2514,"high":2174,"low":2924,"close":2925,"change":832,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-13",60.6,62.3,2.2,10992800,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-12",59.99,62.49,59.34,60.96,5.63,10.18,20947300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-05-09",55.75,58.060001,53.83,55.33,6.19,12.6,21360900,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":147,"percent_change":2926,"volume":2952,"transactions":9,"vwap":2951},"2025-05-08",48.93,50.26,48.56,49.14,11279100,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-07",47.66,48.4,46.92,48.080002,0.84,1.78,9565800,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2316,"percent_change":1583,"volume":2968,"transactions":9,"vwap":2967},"2025-05-06",47,47.7,46.68,47.24,6499300,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2627,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-05-05",47.23,48.33,46.84,47.78,-0.27,8196300,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2209,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-05-02",47.16,48.53,47.11,47.91,4.2,9444000,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2686,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-01",47.029999,47.2,45.6,45.98,-0.22,8677200,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2666,"percent_change":419,"volume":2999,"transactions":9,"vwap":2998},"2025-04-30",44.54,46.24,44.17,46.080002,10848300,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":1126,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-04-29",45.81,46.72,45.5,45.92,-2.32,8287200,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1451,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-04-28",46.66,47.85,45.9,47.0099983,0.26,7084500,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":25,"percent_change":2381,"volume":3022,"transactions":9,"vwap":3021},"2025-04-25",46.27,47.5,46.07,46.89,7677600,{"date":187,"open":183,"high":3024,"low":183,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},47.33,47.12,3,6.8,20418800]