[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCHP":3,"homepage-market-summary":35,"stock-historical-MCHP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCHP","2026-10-07",{"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},2.3327,1.82,"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},78.02,78.87,80.14,76.54,81.26,-3.24,-3.99,8882003.351815,128191,77.565,105.91,48.52,9687591.191773908,51.4,8445,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},44.17,9400921,3431336089.135251,66.39,"2025-04-25",[188,189,199,210,221,232,243,254,265,276,287,298,308,319,330,341,352,361,372,383,393,404,414,425,436,447,458,469,480,491,501,510,521,532,543,553,563,574,585,596,607,617,628,639,650,660,670,681,689,699,710,721,731,742,751,762,773,783,790,799,807,816,824,833,842,850,859,867,876,885,894,902,911,918,926,935,943,952,961,970,979,987,996,1005,1014,1023,1032,1040,1049,1058,1067,1076,1083,1091,1100,1109,1118,1127,1135,1143,1152,1160,1168,1177,1185,1192,1200,1208,1216,1222,1229,1237,1245,1253,1259,1265,1273,1282,1291,1299,1306,1314,1321,1328,1335,1342,1351,1360,1369,1377,1384,1393,1402,1410,1417,1425,1432,1440,1449,1456,1463,1471,1479,1487,1495,1503,1511,1519,1525,1534,1542,1549,1556,1565,1572,1578,1587,1595,1603,1611,1618,1624,1631,1638,1647,1656,1662,1668,1674,1681,1689,1696,1704,1711,1720,1728,1733,1739,1745,1751,1757,1765,1772,1778,1786,1792,1798,1804,1811,1820,1828,1837,1844,1851,1860,1865,1873,1879,1886,1893,1900,1907,1916,1921,1929,1936,1944,1952,1959,1967,1974,1980,1989,1998,2006,2014,2022,2030,2037,2045,2054,2063,2071,2079,2086,2094,2101,2109,2116,2125,2133,2141,2148,2154,2162,2169,2178,2183,2190,2197,2204,2213,2221,2230,2236,2242,2247,2251,2259,2268,2275,2282,2289,2296,2303,2311,2319,2327,2335,2341,2346,2353,2359,2364,2371,2377,2382,2387,2392,2399,2406,2412,2417,2423,2430,2435,2441,2449,2454,2460,2466,2473,2480,2486,2492,2497,2501,2507,2512,2518,2522,2527,2533,2541,2546,2551,2556,2562,2568,2577,2585,2592,2600,2606,2614,2621,2626,2632,2639,2646,2652,2658,2665,2671,2678,2685,2692,2699,2705,2712,2719,2726,2732,2738,2745,2754,2760,2767,2773,2779,2786,2791,2799,2805,2812,2820,2824,2829,2835,2842,2850,2857,2864,2872,2881,2890,2897,2904,2909,2917,2924,2929,2936,2942,2951,2960,2967,2976,2983,2991,2999,3006,3012,3020,3028],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",82.165,82.56,80.76,-0.23,-0.28,5840238.81295,93212,81.4198,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",80.955,81.765,80.05,81.49,0.17,0.21,5831444.193098,83148,81.3301,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",81.245,83.395,80.8,81.32,2.82,3.59,7822841.828818,130381,81.8012,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",78.01,79.31,76.87,78.5,0.73,0.94,6805363.280593,111936,78.292,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",79.07,79.65,77.73,77.77,-1.01,-1.28,5727389.875541,86750,78.1365,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",79.285,80.37,78.47,78.78,0.81,1.04,7690893.01373,113735,79.1329,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",77.646,78.2507,75.925,77.97,-0.72,-0.91,9394795.853572,140724,77.5735,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",75.2,78.96,74.93,78.69,4,5.36,9748072.366974,138368,78.1069,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",73.92,74.745,73.13,74.69,-0.84,-1.11,8726422.61058,110036,73.9079,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",75.05,75.77,73.77,75.53,-0.29,-0.38,7724691.621657,124868,75.2036,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":250,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",74.67,76.55,74.44,75.82,1.39,7458715.215948,104998,75.606,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",74.7,75.17,72.7401,74.78,1.51,2.06,9677906.415405,125776,74.4776,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",71.49,73.4,71.06,73.27,2.45,3.46,15934273.15367,97403,72.8928,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",71.47,71.8,70.1,70.82,1.23,1.77,8556813.999885,102293,70.8276,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",72.6,72.91,68.75,69.59,-1.9,-2.66,7333319.876761,110030,70.2289,{"date":353,"open":354,"high":355,"low":356,"close":321,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",71.88,72.4,70.425,0.01,6725686.939508,80516,71.2918,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",71.045,72.38,70.69,71.48,-2.72,-3.67,10676767.866118,154191,71.543,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",72.82,75.16,72.45,74.2,2.62,3.66,8869359.970469,101297,74.1121,{"date":384,"open":385,"high":343,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",71.43,70.94,71.58,-1.43,-1.96,7596632.330505,108830,71.7332,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",73.05,74.27,72.55,73.01,-0.37,-0.5,5104614.678104,83473,73.1476,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":86,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",74.65,74.84,72.83,73.38,-1.07,8728142.258311,117913,73.6378,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",73.78,74.86,73.2114,74.17,1.06,1.45,7673631.106635,99994,74.14,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",71.64,73.29,70.85,73.11,0.35,0.48,5814875.782703,96696,72.5741,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",71.46,73.19,70.665,72.76,1.35,1.89,5813977.852832,82926,72.4717,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",71.915,72.37,70.45,71.41,-2.04,-2.78,14132374.995366,109322,71.4079,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",73.51,74.055,72.75,73.45,0.52,0.71,7194893.382601,80497,73.4113,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",75.39,75.5799,72.67,72.93,-2.56,-3.39,11147839.681281,108808,73.1854,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",74.59,75.57,73.71,75.49,1.44,1.94,7523672.733822,97112,75.0151,{"date":492,"open":493,"high":494,"low":344,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",73.41,74.41,74.05,0.55,0.75,6229230.097031,77342,73.9278,{"date":502,"open":503,"high":503,"low":280,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",75.32,73.5,-0.71,-0.96,6003248.881257,104029,73.7009,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",74.79,75.23,72.765,74.21,-1.87,-2.46,11783230.855702,132323,73.9689,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-21",76.815,77,75.06,76.08,0.27,0.36,4629241.683905,79085,75.96,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",76.69,77.415,75.675,75.81,-1.27,-1.65,6497610.626062,90998,76.1405,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":283,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",79.27,79.75,76.97,77.08,-1.42,8830995.165361,125134,77.6293,{"date":554,"open":555,"high":247,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-18",78.005,75.65,78.19,-2.07,-2.58,12670499.411785,185979,77.3977,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",80.06,81.41,79.37,80.26,1.09,1.38,8147618.863692,118045,80.4604,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",77.87,79.345,77.27,79.17,1.48,1.91,7607639.28817,107922,78.5022,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-13",79.49,80.425,77.6,77.69,-1.75,-2.2,7299259.531946,110547,78.6473,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-12",83.725,83.743,79.3,79.44,-1.58,-1.95,8678679.975276,121578,80.1768,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":399,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",82.28,83.44,80.6748,81.02,-0.45,6493546.725488,98343,81.4664,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-10",85.54,85.66,81.14,81.39,-3.3,-3.9,8556778.968584,141499,82.0035,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-07",81.35,85.9658,80.68,84.69,10.33,13.89,18797673.520826,216727,84.2145,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-06",76.62,79.602,74.22,74.36,-3.43,-4.41,14266940.294153,199093,76.5017,{"date":651,"open":652,"high":653,"low":524,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-05",80.1,80.39,77.79,-2.88,-3.57,9812711.877321,146319,78.2114,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-04",77.5,80.98,80.67,5.45,7.25,15911459.61911,175740,80.1965,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-03",73.46,75.72,72.58,75.22,0.93,1.25,7825696.146355,127668,74.7569,{"date":682,"open":548,"high":683,"low":684,"close":685,"change":260,"percent_change":506,"volume":686,"transactions":687,"vwap":688},"2026-07-31",77.67,74.18,74.29,10848011.144317,136282,74.8781,{"date":690,"open":269,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",75.86,73.25,75.01,3.64,5.1,13306381.103491,182500,75.0193,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",75.15,75.83,71.235,71.37,-4.34,-5.73,15400680.45335,240822,72.5957,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",76.24,77.61,74.88,75.71,-2.19,-2.81,13865293.726452,229269,76.1584,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":506,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",79.485,80.36,75.56,77.9,-1.22,10962475.92714,169784,77.6124,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-24",80.29,81.24,78.03,78.86,-2.49,-3.06,9245254.30803,143548,78.9246,{"date":743,"open":744,"high":745,"low":746,"close":630,"change":368,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-23",81.205,83.39,80.19,-4.32,11524983.767537,164920,81.3299,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-22",81.875,85.655,81.84,85.02,1.64,1.97,6551108.402856,106142,84.6763,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",83.19,83.87,81.515,83.38,2.87,3.56,12021953.808835,122760,82.9979,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":613,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-20",82.525,83.42,80.33,80.51,-0.56,7503929.911967,117119,81.1671,{"date":784,"open":268,"high":785,"low":786,"close":787,"change":260,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-17",82,78,80.96,-0.88,12926900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-16",83.85,84.82,80.85,81.68,-4.58,-5.31,12220200,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-15",88.14,83.58,86.26,-0.85,-0.98,7512600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-14",88,88.65,86.39,87.11,2.88,3.42,10238700,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-13",87,83.88,84.23,-4.36,-4.92,10301300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-10",87.82,89.45,86.52,88.59,0.33,0.37,6677400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",88.49,90.85,87.71,88.26,2.77,3.24,11164200,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-08",83.14,86.12,85.49,1.34,1.59,7198900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-07",83.96,84.95,81.6,84.15,-3.44,-3.93,13027100,{"date":860,"open":818,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-06",89.52,86.6,87.59,2.95,3.49,7981200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-02",89.059998,90.059998,82.85,84.64,-4.05,-4.57,14794000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-01",89.5,91.4,88.62,88.69,-2.51,-2.75,14264100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-30",89.13,92.019997,88.019997,91.2,2.14,2.4,16176400,{"date":895,"open":896,"high":897,"low":898,"close":869,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":869},"2026-06-29",87.49,89.28,85.059998,1.13,1.29,12608700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-26",91.080002,91.24,86.84,87.93,-6.19,-6.58,31443100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":757,"percent_change":337,"volume":917,"transactions":9,"vwap":916},"2026-06-25",95.7,97.23,91.84,94.12,9765500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":282,"volume":925,"transactions":9,"vwap":923},"2026-06-24",92.86,93.51,89.78,92.48,-0.78,10768500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-23",97.089996,98.38,92.07,93.26,-9.45,-9.2,17126000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":864,"volume":942,"transactions":9,"vwap":940},"2026-06-22",101.5,104.029999,101.099998,102.71,2.94,11048100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-18",98.2,100.92,97.81,99.77,5.66,6.01,16353500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-17",97.67,97.89,93.92,94.11,-1.52,-1.59,10091600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-16",99.5,101.93,95.57,95.63,-4.69,-4.68,11664300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-15",98.79,100.96,98,100.32,5.08,5.33,11611700,{"date":980,"open":981,"high":913,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-12",92.96,91.9,95.24,2.3,2.47,8384800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-11",90.47,93.34,88.73,92.94,5.03,5.72,15470300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-10",90.26,92.49,87.55,87.91,-3.56,-3.89,10497600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-09",92.99,94.5,85.28,91.47,0.1,0.11,15334200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-08",91.86,93.18,89.62,91.37,3.03,3.43,13900600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-05",93.57,93.95,87.56,88.34,-7.96,-8.27,19736600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":167,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-06-04",95.65,99.6,94.58,96.3,-0.26,9557000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-03",96.64,97.39,94.36,96.55,-0.41,-0.42,10449400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-02",96.75,99.3,94.16,96.96,5.44,5.94,13414800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-01",92.88,94.2,90.23,91.52,-3.13,-3.31,11345100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-29",96.68,97.99,93.99,94.65,-1.39,-1.45,11366400,{"date":1077,"open":1078,"high":1070,"low":1079,"close":1080,"change":1081,"percent_change":282,"volume":1082,"transactions":9,"vwap":1080},"2026-05-28",96.86,93.64,96.040001,-0.81,7696100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":727,"volume":1090,"transactions":9,"vwap":1088},"2026-05-27",99.38,100.25,94.72,96.85,-1.2,12755800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-26",95.84,99.97,95.22,98.050003,4.62,4.94,13087000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-22",90.67,94.91,90.64,93.43,2.32,2.55,8837400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-21",93,93.28,89.16,91.11,-2.91,-3.1,8596100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-20",92.68,94.34,91.81,94.019997,2.21,2.41,10871600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1122,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1122},"2026-05-19",90.45,93.59,90,-0.95,-1.02,7350400,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-18",95.82,91.13,92.76,-1.09,-1.16,10149000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-15",94.099998,95.59,93.72,93.85,-3.19,-3.29,9445400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":830,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-14",96.39,97.29,95.27,97.040001,0.34,6977400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":238,"volume":1167,"transactions":9,"vwap":1165},"2026-05-13",99.65,99.87,96.059998,96.71,-0.99,12894100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-12",97.059998,98.15,94.42,97.7,-1.33,-1.34,12828500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-11",98.099998,101.18,96.57,99.029999,-0.06,19625200,{"date":1186,"open":1187,"high":30,"low":1188,"close":1189,"change":737,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-05-08",105.050003,96.82,99.089996,-2.45,18857300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1175,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-05-07",102.15,102.28,99.59,101.58,-1.3,15859600,{"date":1201,"open":1202,"high":1203,"low":974,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-06",98.48,103.24,102.92,4.44,4.51,13764100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1202,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1202},"2026-05-05",95.23,99.080002,94.17,3.18,3.34,11012100,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":442,"percent_change":486,"volume":1221,"transactions":9,"vwap":1220},"2026-05-04",96.22,93.62,95.3,8362100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1026,"change":250,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1026},"2026-05-01",92.81,94.56,91.91,1.12,8062800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":92,"volume":1236,"transactions":9,"vwap":1234},"2026-04-30",91,93.029999,89.12,92.91,2.74,9342700,{"date":1238,"open":1239,"high":1240,"low":812,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-29",89,90.73,90.17,5.91,7.01,12902700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":559,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-28",85.73,87.14,83.95,84.26,-2.97,13219800,{"date":1254,"open":1255,"high":1256,"low":1009,"close":906,"change":1257,"percent_change":1115,"volume":1258,"transactions":9,"vwap":906},"2026-04-27",88.96,89.29,-2.6,10126700,{"date":1260,"open":1114,"high":1261,"low":1001,"close":1262,"change":1089,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-24",91.5,89.44,-1.32,11341200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1104,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1104},"2026-04-23",85.78,92.24,85.46,8.16,9.89,18143200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-22",82.47,82.9,81.089996,82.48,1.55,1.92,8901100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-21",80.49,81.86,80.24,80.93,0.54,0.67,8519100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":653,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":653},"2026-04-20",79,80.71,78.42,1.63,2.07,9660700,{"date":1300,"open":248,"high":1301,"low":1302,"close":1303,"change":443,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-17",79.9,77.76,78.76,2.46,10896300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":225,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":225},"2026-04-16",74.56,77.32,74.010002,2.38,3.2,7221100,{"date":1315,"open":1316,"high":417,"low":1317,"close":1318,"change":1319,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-15",74.13,72.9,74.49,-0.01,6869400,{"date":1322,"open":377,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":900,"volume":1327,"transactions":9,"vwap":1325},"2026-04-14",74.89,73.019997,74.5,0.95,7446400,{"date":1329,"open":438,"high":484,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-13",71.12,73.55,1.99,2.78,6724900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1158,"percent_change":432,"volume":1341,"transactions":9,"vwap":1340},"2026-04-10",71.91,72.7,70.83,71.56,8065300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-09",70.5,71.55,69.53,71.22,0.49,0.69,8477400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-08",72.019997,72.5,69.73,70.73,3.22,4.77,13559100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-07",67.010002,67.79,65.75,67.51,0.29,0.43,6549400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":985,"volume":1376,"transactions":9,"vwap":1374},"2026-04-06",65.97,67.81,65.81,67.22,1.62,5480100,{"date":1378,"open":1379,"high":1373,"low":1380,"close":1381,"change":1382,"percent_change":1158,"volume":1383,"transactions":9,"vwap":1381},"2026-04-02",63.22,62.62,65.6,0.22,6599900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-01",64.83,66.53,64.51,65.38,0.77,1.19,7926800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-31",61.35,64.98,61.18,64.61,4.55,7.58,12580900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1064,"volume":1409,"transactions":9,"vwap":1407},"2026-03-30",62.41,62.94,59.31,60.060001,-1.94,8534200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":592,"percent_change":645,"volume":1416,"transactions":9,"vwap":1415},"2026-03-27",63.53,63.79,61.58,62,8341800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":506,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-26",64.49,65.99,63.97,64.2,-1.47,10554300,{"date":1426,"open":1427,"high":1428,"low":1386,"close":1429,"change":1430,"percent_change":260,"volume":1431,"transactions":9,"vwap":1429},"2026-03-25",66.25,68.099998,65.16,-0.47,6581000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":900,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-24",63.73,66.58,63.7,65.63,2,5553900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-23",64.93,65.92,64.24,64.34,1.37,2.18,7972500,{"date":1450,"open":1451,"high":1445,"low":1452,"close":1453,"change":121,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-20",62.99,62.12,62.97,-0.51,12516300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":549,"percent_change":716,"volume":1462,"transactions":9,"vwap":1461},"2026-03-19",62.9,64.15,62.43,63.29,10227100,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-18",64,65.79,64.71,0.12,0.19,10218600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1391,"volume":1478,"transactions":9,"vwap":1476},"2026-03-17",64.4,65.69,64.089996,64.59,0.76,5801600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":443,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-16",63.4,64.9,63.2,63.83,3.05,7291100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":86,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-13",63.5,64.080002,61.39,61.94,-1.26,6899600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":738,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-12",64.6,65.13,62.35,62.73,-4.65,10756100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1466,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1466},"2026-03-11",65.55,66.27,64.62,0.46,0.7,7308600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":830,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-10",65,67.099998,64.58,65.33,0.51,11371100,{"date":1520,"open":1521,"high":1505,"low":1522,"close":1513,"change":1523,"percent_change":528,"volume":1524,"transactions":9,"vwap":1513},"2026-03-09",63.56,61.68,0.23,12951600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-06",65.72,66.38,64.19,64.77,-3.04,-4.48,11745000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1372,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1372},"2026-03-05",69,70.49,66.91,-2.09,-2.99,9606300,{"date":1543,"open":1544,"high":1338,"low":1545,"close":1546,"change":1547,"percent_change":1539,"volume":1548,"transactions":9,"vwap":1546},"2026-03-04",72.52,69.34,69.9,-1.49,7452200,{"date":1550,"open":1353,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":857,"volume":1555,"transactions":9,"vwap":1553},"2026-03-03",72.72,70.71,71.39,-2.92,9389000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",72.86,74.71,72.44,74.31,-0.33,-0.44,5288700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1562,"percent_change":1563,"volume":1571,"transactions":9,"vwap":1570},"2026-02-27",73.26,74.74,72.32,74.64,10302500,{"date":1573,"open":1574,"high":531,"low":1575,"close":1576,"change":400,"percent_change":57,"volume":1577,"transactions":9,"vwap":1576},"2026-02-26",75.74,73.63,74.97,9959400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-25",77.059998,77.099998,75.38,75.47,-0.46,-0.61,7829400,{"date":1588,"open":1589,"high":1590,"low":483,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-24",77.21,79.18,75.93,-0.67,-0.87,5592200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1074,"volume":1602,"transactions":9,"vwap":1600},"2026-02-23",77.14,77.75,74.6,76.6,-1.13,5034200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":236,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":236},"2026-02-20",76.28,78.39,76.19,0.57,0.74,7042900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":603,"percent_change":517,"volume":1617,"transactions":9,"vwap":1616},"2026-02-19",78.44,78.77,76.029999,77.16,6919300,{"date":1619,"open":664,"high":1620,"low":1621,"close":1622,"change":205,"percent_change":1382,"volume":1623,"transactions":9,"vwap":1622},"2026-02-18",81,78.46,79.11,6953400,{"date":1625,"open":226,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":432,"volume":1630,"transactions":9,"vwap":1628},"2026-02-17",79.63,77.11,78.94,0.38,6181700,{"date":1632,"open":1633,"high":579,"low":1634,"close":1635,"change":1636,"percent_change":1584,"volume":1637,"transactions":9,"vwap":1635},"2026-02-13",78.019997,77.59,78.56,-0.36,7888200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-12",81.81,83.35,78.27,78.92,-1.83,-2.27,12504000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-11",78.22,81.27,77.86,80.75,3.89,5.06,13622000,{"date":1657,"open":1308,"high":1658,"low":1318,"close":1659,"change":325,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-02-10",77.71,76.86,3.29,12059000,{"date":1663,"open":1561,"high":1664,"low":504,"close":494,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":494},"2026-02-09",75.55,-1.6,-2.1,11656400,{"date":1669,"open":494,"high":1670,"low":409,"close":1671,"change":1672,"percent_change":1257,"volume":1673,"transactions":9,"vwap":1671},"2026-02-06",76.7,76.010002,-2.03,20208200,{"date":1675,"open":1676,"high":1677,"low":673,"close":1678,"change":1679,"percent_change":162,"volume":1680,"transactions":9,"vwap":1678},"2026-02-05",77.15,79.15,78.040001,-0.19,11358300,{"date":1682,"open":589,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-04",79.82,76.65,78.23,1.57,2.05,14565400,{"date":1690,"open":1691,"high":1590,"low":1692,"close":1693,"change":549,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-02-03",77.7,75.26,76.66,-1.82,8541600,{"date":1697,"open":512,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-02",79.080002,74.4,78.080002,2.16,2.85,8648500,{"date":1705,"open":1706,"high":1635,"low":1707,"close":1708,"change":856,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-30",78.33,75.080002,75.92,-4.33,12510700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-29",79.89,80.88,76.07,79.36,-0.92,-1.15,7821700,{"date":1721,"open":1683,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-28",81.43,78.73,80.28,5.12,6.81,14809600,{"date":1729,"open":1730,"high":1605,"low":1731,"close":375,"change":831,"percent_change":1348,"volume":1732,"transactions":9,"vwap":375},"2026-01-27",75.12,75.029999,6144100,{"date":1734,"open":1559,"high":1735,"low":1736,"close":512,"change":1737,"percent_change":1012,"volume":1738,"transactions":9,"vwap":512},"2026-01-26",75.3,73.95,0.08,7783900,{"date":1740,"open":1741,"high":1742,"low":493,"close":1559,"change":1743,"percent_change":238,"volume":1744,"transactions":9,"vwap":1559},"2026-01-23",75.78,75.94,-0.76,7546300,{"date":1746,"open":1747,"high":1748,"low":375,"close":1583,"change":1749,"percent_change":506,"volume":1750,"transactions":9,"vwap":1583},"2026-01-22",79.010002,79.5,-0.73,12631100,{"date":1752,"open":419,"high":1753,"low":291,"close":1754,"change":1020,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-21",76.74,76.2,4.14,11834300,{"date":1758,"open":430,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-20",74.35,72.28,73.17,-1.53,-2.05,11046300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":310,"change":1770,"percent_change":1158,"volume":1771,"transactions":9,"vwap":310},"2026-01-16",75.43,75.66,74.33,0.25,7005300,{"date":1773,"open":513,"high":1774,"low":494,"close":1775,"change":194,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-15",76,74.45,-0.31,6994200,{"date":1779,"open":1780,"high":1781,"low":460,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-14",73.99,75.010002,74.68,0.61,0.82,5298500,{"date":1787,"open":460,"high":1788,"low":493,"close":1789,"change":1790,"percent_change":676,"volume":1791,"transactions":9,"vwap":1789},"2026-01-13",75.14,74.07,0.68,5453700,{"date":1793,"open":503,"high":503,"low":1794,"close":1795,"change":1644,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-12",73.21,73.39,-2.43,6982500,{"date":1799,"open":1800,"high":1801,"low":460,"close":675,"change":1802,"percent_change":984,"volume":1803,"transactions":9,"vwap":675},"2026-01-09",74.029999,76.059998,1.69,9124300,{"date":1805,"open":322,"high":1806,"low":1807,"close":1808,"change":1046,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-08",73.74,71.7,73.53,-0.55,8440400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-07",73.059998,74.019997,71.89,73.94,-0.93,-1.24,9813500,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-06",70.56,75.29,74.87,7.81,11.65,18540100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-05",65.35,68.84,65.3,67.059998,2.03,3.12,9261200,{"date":1838,"open":1839,"high":1840,"low":1459,"close":1841,"change":1842,"percent_change":315,"volume":1843,"transactions":9,"vwap":1841},"2026-01-02",65.26,65.87,65.029999,1.31,7789800,{"date":1845,"open":1515,"high":1846,"low":1847,"close":1848,"change":506,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-31",64.65,63.64,63.72,-1.48,4563500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-30",64.84,65.23,64.37,64.68,0.03,0.05,4346300,{"date":1861,"open":1862,"high":1863,"low":1421,"close":1846,"change":293,"percent_change":613,"volume":1864,"transactions":9,"vwap":1846},"2025-12-29",65.010002,65.47,4778500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1047,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-26",65.56,65.9,64.82,64.94,-0.64,3853600,{"date":1874,"open":1437,"high":1868,"low":1875,"close":1876,"change":357,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-24",65.18,65.36,0.02,2100900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1830,"change":1884,"percent_change":1175,"volume":1885,"transactions":9,"vwap":1830},"2025-12-23",65.86,66.21,65.099998,-0.89,4874300,{"date":1887,"open":1888,"high":1362,"low":1889,"close":1890,"change":1891,"percent_change":1687,"volume":1892,"transactions":9,"vwap":1890},"2025-12-22",66.050003,65.67,66.24,1.33,5867700,{"date":1894,"open":1895,"high":1875,"low":1896,"close":1897,"change":1898,"percent_change":1891,"volume":1899,"transactions":9,"vwap":1897},"2025-12-19",64.33,64.11,64.91,0.85,18662500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":76,"percent_change":1012,"volume":1906,"transactions":9,"vwap":1905},"2025-12-18",65.32,65.68,63.75,64.059998,6554800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-17",66.17,66.61,63.44,63.99,-1.91,-2.9,8750500,{"date":1917,"open":1918,"high":1919,"low":1897,"close":1868,"change":239,"percent_change":1913,"volume":1920,"transactions":9,"vwap":1868},"2025-12-16",68.99,69.33,7294200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-15",68.059998,68.089996,66.52,67.18,0,6768000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1926,"change":1913,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1926},"2025-12-12",69.36,69.56,66.63,-2.76,13126900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1391,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-11",67.82,69.27,66.78,69.089996,1.75,8243200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1686,"volume":1951,"transactions":9,"vwap":1949},"2025-12-10",66.79,68.2,66.23,67.9,1.05,8780400,{"date":1953,"open":1954,"high":1955,"low":1387,"close":1956,"change":400,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-09",66.87,67.49,66.85,-0.74,7488600,{"date":1960,"open":1961,"high":1962,"low":1506,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-08",66.3,67.42,67.35,1.54,2.34,8146600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1373,"change":569,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1373},"2025-12-05",66.19,66.95,65.54,1.68,11350100,{"date":1975,"open":1421,"high":1976,"low":1379,"close":1977,"change":1978,"percent_change":1942,"volume":1979,"transactions":9,"vwap":1977},"2025-12-04",65.49,64.72,1.11,12641900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-03",59.3,63.94,58.95,63.61,6.9,12.17,22906400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-02",53.8,57.35,53.41,56.71,3.28,6.14,11954000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":195,"volume":2005,"transactions":9,"vwap":2003},"2025-12-01",52.88,54.27,52.62,53.43,-0.15,5580800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1280,"volume":2013,"transactions":9,"vwap":2011},"2025-11-28",52.69,53.74,52.37,53.58,1.01,3755000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1609,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-26",51.87,53.36,51.55,52.57,1.43,6266100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":899,"volume":2029,"transactions":9,"vwap":2027},"2025-11-25",50.33,52.32,49.8,51.83,0.58,9605200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":431,"percent_change":1349,"volume":2036,"transactions":9,"vwap":2035},"2025-11-24",50.54,51.51,50.099998,51.25,12016400,{"date":2038,"open":2039,"high":2040,"low":31,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-21",49.060001,51.45,50.9,1.88,3.84,11767300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-20",51.12,51.71,48.57,49.02,-1.78,-3.5,10584000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-19",50.86,51.47,50.37,50.8,-0.07,-0.14,9005800,{"date":2064,"open":2035,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-18",51.57,50.61,50.87,-0.83,-1.61,9779900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2051,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-17",53.33,53.44,50.88,51.7,-3.33,8118600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1174,"percent_change":1796,"volume":2085,"transactions":9,"vwap":2084},"2025-11-14",54.15,54.68,53,53.48,8290000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1423,"volume":2093,"transactions":9,"vwap":2091},"2025-11-13",55.049999,56.080002,54.13,54.81,-0.82,10618100,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":1972,"volume":2100,"transactions":9,"vwap":2098},"2025-11-12",55.53,56.68,55.63,0.92,6536100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1493,"volume":2108,"transactions":9,"vwap":2106},"2025-11-11",55.28,55.92,54.3,54.71,-0.7,8502600,{"date":2110,"open":2111,"high":2112,"low":2088,"close":2113,"change":1593,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-10",57.33,57.58,55.41,-1.55,9866700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-07",56.2,56.3,52.81,56.28,-3.07,-5.17,19099500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1074,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-06",60.58,61.28,59.13,59.35,-2.38,10993500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1447,"volume":2140,"transactions":9,"vwap":2138},"2025-11-05",59.86,62.15,59.68,60.8,1.3,8254300,{"date":2142,"open":1491,"high":2143,"low":2144,"close":2145,"change":1115,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-04",62.28,59.29,59.5,-4.66,8075600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1404,"change":1319,"percent_change":150,"volume":2153,"transactions":9,"vwap":1404},"2025-11-03",62.74,63.45,62.11,5769400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":431,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-31",62.07,63.13,61.59,62.42,0.56,7081600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2156,"change":1430,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2156},"2025-10-30",62.78,63.42,61.92,-0.75,5752900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-29",63.68,64.31,62.14,62.54,-1.1,-1.73,9882000,{"date":2179,"open":1388,"high":1398,"low":2180,"close":1847,"change":261,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1847},"2025-10-28",63,-1.41,4808700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":570,"percent_change":1447,"volume":2189,"transactions":9,"vwap":2188},"2025-10-27",63.96,65.17,63.49,64.55,7361900,{"date":2191,"open":1420,"high":1888,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-24",63.12,63.17,-1.92,-2.95,7533200,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":93,"volume":2203,"transactions":9,"vwap":2201},"2025-10-23",62.93,65.29,65.089996,0.59,7224600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-22",65.21,66.059998,63.3,64.5,-3.02,-4.47,9989800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1289,"volume":2220,"transactions":9,"vwap":2218},"2025-10-21",66.96,68,66.31,67.52,0.45,5611900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-20",66.07,67.67,65.65,67.07,1.93,2.96,5562100,{"date":2231,"open":2232,"high":1437,"low":2233,"close":2234,"change":50,"percent_change":121,"volume":2235,"transactions":9,"vwap":2234},"2025-10-17",64.81,64.26,65.14,4582800,{"date":2237,"open":1371,"high":2238,"low":2239,"close":1830,"change":2240,"percent_change":206,"volume":2241,"transactions":9,"vwap":1830},"2025-10-16",66.41,64.39,0.14,5193200,{"date":2243,"open":2244,"high":1364,"low":2245,"close":2206,"change":1783,"percent_change":228,"volume":2246,"transactions":9,"vwap":2206},"2025-10-15",65.5,63.66,10045600,{"date":2248,"open":2249,"high":1910,"low":2249,"close":1497,"change":206,"percent_change":830,"volume":2250,"transactions":9,"vwap":1497},"2025-10-14",62.22,9058400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2239,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2239},"2025-10-13",62.8,64.92,62.18,3.98,6.59,8316300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-10",65.98,66.29,60.2,60.41,-5.45,-8.28,12554600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":1881,"change":2273,"percent_change":602,"volume":2274,"transactions":9,"vwap":1881},"2025-10-09",66.7,66.75,65.080002,-1.06,3842600,{"date":2276,"open":1902,"high":2277,"low":1856,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-08",67.13,66.92,1.96,3.02,6149900,{"date":2283,"open":2284,"high":1962,"low":2285,"close":2286,"change":2287,"percent_change":1190,"volume":2288,"transactions":9,"vwap":2286},"2025-10-07",67.029999,64.74,64.96,-1.63,6049300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1858,"percent_change":1737,"volume":2295,"transactions":9,"vwap":2294},"2025-10-06",67.23,67.77,64.35,66.59,6410200,{"date":2297,"open":185,"high":1536,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-03",66.35,66.54,0.41,0.62,6368300,{"date":2304,"open":2305,"high":1833,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-02",64.78,64.42,66.13,2.02,3.15,6221000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1896,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1896},"2025-10-01",63.98,64.89,63.33,-0.11,-0.17,8399400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1523,"volume":2326,"transactions":9,"vwap":2324},"2025-09-30",64.27,64.87,63.029999,64.22,0.15,7686700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":155,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-29",64.88,65.11,64.010002,64.07,-0.54,6499700,{"date":2336,"open":2337,"high":1513,"low":2338,"close":2306,"change":1047,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2306},"2025-09-26",64.67,63.76,-0.65,4110800,{"date":2342,"open":2343,"high":2343,"low":2344,"close":1853,"change":238,"percent_change":1762,"volume":2345,"transactions":9,"vwap":1853},"2025-09-25",65.45,63.74,4621100,{"date":2347,"open":2348,"high":1427,"low":2337,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-24",64.85,65.85,1.14,1.76,5874100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":1467,"change":172,"percent_change":2273,"volume":2358,"transactions":9,"vwap":1467},"2025-09-23",65.74,66.51,64.48,6218900,{"date":2360,"open":2244,"high":2361,"low":1862,"close":2362,"change":1770,"percent_change":1629,"volume":2363,"transactions":9,"vwap":2362},"2025-09-22",66.2,65.4,6466500,{"date":2365,"open":2217,"high":2366,"low":2367,"close":2368,"change":283,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-19",66.5,63.87,65.15,-1.68,13348400,{"date":2372,"open":2284,"high":2373,"low":2374,"close":2375,"change":432,"percent_change":227,"volume":2376,"transactions":9,"vwap":2375},"2025-09-18",67.87,65.96,66.26,9832000,{"date":2378,"open":2239,"high":2379,"low":1912,"close":2380,"change":1891,"percent_change":315,"volume":2381,"transactions":9,"vwap":2380},"2025-09-17",67.62,65.78,7381600,{"date":2383,"open":1847,"high":1977,"low":1461,"close":2384,"change":2385,"percent_change":1834,"volume":2386,"transactions":9,"vwap":2384},"2025-09-16",64.45,1.28,7680300,{"date":2388,"open":1465,"high":2337,"low":2389,"close":2193,"change":1762,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2193},"2025-09-15",62.27,-2.36,6803800,{"date":2393,"open":2394,"high":2225,"low":2395,"close":2396,"change":121,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-12",65.12,64.41,64.7,-0.49,4608200,{"date":2400,"open":2285,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1367,"volume":2405,"transactions":9,"vwap":2403},"2025-09-11",65.22,63.78,65.019997,0.28,6455700,{"date":2407,"open":1897,"high":2408,"low":2409,"close":2285,"change":150,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2285},"2025-09-10",65.7,64.17,-0.03,5407500,{"date":2413,"open":2200,"high":1903,"low":2414,"close":2415,"change":2333,"percent_change":2068,"volume":2416,"transactions":9,"vwap":2415},"2025-09-09",64.43,64.76,4192800,{"date":2418,"open":2298,"high":2419,"low":1386,"close":1832,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1832},"2025-09-08",66.88,-0.62,-0.94,7153000,{"date":2424,"open":2285,"high":2425,"low":2426,"close":1443,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1443},"2025-09-05",67.089996,64.36,1.49,2.31,7765200,{"date":2431,"open":1465,"high":1467,"low":2432,"close":2414,"change":2433,"percent_change":17,"volume":2434,"transactions":9,"vwap":2414},"2025-09-04",61.099998,1.15,11087900,{"date":2436,"open":2437,"high":1904,"low":2438,"close":2439,"change":121,"percent_change":400,"volume":2440,"transactions":9,"vwap":2439},"2025-09-03",63.55,61.6,63.28,6963600,{"date":2442,"open":2443,"high":2444,"low":2143,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-02",63.27,63.85,63.6,-1.4,-2.15,6638800,{"date":2450,"open":2451,"high":1903,"low":2452,"close":1513,"change":167,"percent_change":294,"volume":2453,"transactions":9,"vwap":1513},"2025-08-29",65.07,64.32,9209700,{"date":2455,"open":2456,"high":2457,"low":2272,"close":2458,"change":2446,"percent_change":1666,"volume":2459,"transactions":9,"vwap":2458},"2025-08-28",66.6,67.57,65.25,13999200,{"date":2461,"open":2462,"high":1374,"low":2262,"close":2463,"change":2464,"percent_change":388,"volume":2465,"transactions":9,"vwap":2463},"2025-08-27",66.94,66.65,-0.97,8212000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2379,"change":1817,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2379},"2025-08-26",68.28,69.3,67.26,-1.36,8740400,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":804,"volume":2479,"transactions":9,"vwap":2477},"2025-08-25",69.14,67.97,68.55,-0.59,5326700,{"date":2481,"open":1427,"high":2482,"low":2483,"close":2475,"change":92,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2475},"2025-08-22",70.7,66.14,4.6,12430300,{"date":2487,"open":2488,"high":2489,"low":2408,"close":2490,"change":57,"percent_change":1166,"volume":2491,"transactions":9,"vwap":2490},"2025-08-21",66.43,66.68,66.099998,5932200,{"date":2493,"open":1513,"high":1538,"low":2171,"close":2494,"change":1687,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-20",66.76,3.17,10208900,{"date":2498,"open":1867,"high":2499,"low":1473,"close":1467,"change":804,"percent_change":1198,"volume":2500,"transactions":9,"vwap":1467},"2025-08-19",66.4,5069700,{"date":2502,"open":2503,"high":2504,"low":2505,"close":1867,"change":2004,"percent_change":194,"volume":2506,"transactions":9,"vwap":1867},"2025-08-18",65.64,66.010002,65.040001,4991700,{"date":2508,"open":2307,"high":2509,"low":1381,"close":2510,"change":195,"percent_change":1047,"volume":2511,"transactions":9,"vwap":2510},"2025-08-15",66.55,65.71,7744400,{"date":2513,"open":2188,"high":2514,"low":2515,"close":1420,"change":2516,"percent_change":831,"volume":2517,"transactions":9,"vwap":1420},"2025-08-14",66.33,63.41,0.24,6843000,{"date":2519,"open":1869,"high":2520,"low":2409,"close":1364,"change":677,"percent_change":487,"volume":2521,"transactions":9,"vwap":1364},"2025-08-13",66.12,8379500,{"date":2523,"open":1492,"high":2366,"low":1522,"close":2209,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2209},"2025-08-12",3.55,5.82,12674600,{"date":2528,"open":2166,"high":2529,"low":2530,"close":2531,"change":1717,"percent_change":1547,"volume":2532,"transactions":9,"vwap":2531},"2025-08-11",62.89,60.84,60.95,10238800,{"date":2534,"open":1414,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-08",63.95,60.88,61.87,-4.35,-6.57,20070400,{"date":2542,"open":1372,"high":2543,"low":2380,"close":2544,"change":1858,"percent_change":1737,"volume":2545,"transactions":9,"vwap":2544},"2025-08-07",68.38,66.22,13767500,{"date":2547,"open":2548,"high":2549,"low":2225,"close":1909,"change":506,"percent_change":388,"volume":2550,"transactions":9,"vwap":1909},"2025-08-06",66.9,67.44,6366100,{"date":2552,"open":2553,"high":2554,"low":1389,"close":2277,"change":1288,"percent_change":249,"volume":2555,"transactions":9,"vwap":2277},"2025-08-05",67.64,68.18,9872900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2294,"change":1523,"percent_change":431,"volume":2561,"transactions":9,"vwap":2294},"2025-08-04",66.83,67.5,66.44,8552300,{"date":2563,"open":2477,"high":2564,"low":2337,"close":2565,"change":2566,"percent_change":1694,"volume":2567,"transactions":9,"vwap":2565},"2025-08-01",68.61,66.36,-1.23,11544600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-31",69.7,70.059998,66.81,67.59,-2.7,-3.84,15369600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1809,"volume":2584,"transactions":9,"vwap":2582},"2025-07-30",70.92,71.099998,69.48,70.29,-0.39,6430800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2325,"percent_change":206,"volume":2591,"transactions":9,"vwap":2590},"2025-07-29",71.029999,71.54,69.83,70.68,5449100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":581,"volume":2599,"transactions":9,"vwap":2597},"2025-07-28",69.71,71.080002,69.35,70.53,1.32,6765000,{"date":2601,"open":2292,"high":1939,"low":2602,"close":2603,"change":2604,"percent_change":315,"volume":2605,"transactions":9,"vwap":2603},"2025-07-25",67.68,69.21,1.4,8354600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":1372,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1372},"2025-07-24",68.92,69.42,66.73,-2.44,-3.47,13363800,{"date":2615,"open":2482,"high":2616,"low":1947,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-23",71.75,70.25,-5.01,-6.66,19476800,{"date":2622,"open":493,"high":725,"low":2623,"close":1692,"change":2624,"percent_change":581,"volume":2625,"transactions":9,"vwap":1692},"2025-07-22",73.089996,1.41,8819400,{"date":2627,"open":701,"high":2628,"low":2629,"close":2630,"change":1817,"percent_change":1818,"volume":2631,"transactions":9,"vwap":2630},"2025-07-21",76.089996,73.8,73.85,6153700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":313,"change":432,"percent_change":2637,"volume":2638,"transactions":9,"vwap":313},"2025-07-18",75.18,75.63,74.050003,0.65,5239400,{"date":2640,"open":643,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2317,"volume":2645,"transactions":9,"vwap":2643},"2025-07-17",74.55,73.42,74.3,-0.13,6255400,{"date":2647,"open":1317,"high":302,"low":2648,"close":2649,"change":2598,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-16",72.059998,74.43,1.81,7036500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":430,"change":2421,"percent_change":538,"volume":2657,"transactions":9,"vwap":430},"2025-07-15",75.019997,75.4,73.080002,6016200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2636,"change":1454,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2636},"2025-07-14",73.58,74.47,72.78,-0.68,5756200,{"date":2666,"open":1800,"high":2667,"low":2668,"close":1308,"change":2669,"percent_change":172,"volume":2670,"transactions":9,"vwap":1308},"2025-07-11",75.059998,73.72,-0.52,4885900,{"date":2672,"open":2673,"high":2674,"low":2675,"close":1707,"change":2676,"percent_change":1288,"volume":2677,"transactions":9,"vwap":1707},"2025-07-10",75.6,77.2,74.99,0.4,7550400,{"date":2679,"open":2680,"high":2681,"low":2682,"close":1782,"change":1468,"percent_change":2683,"volume":2684,"transactions":9,"vwap":1782},"2025-07-09",74.39,75.58,73.9,0.16,6484200,{"date":2686,"open":1338,"high":2687,"low":2688,"close":1308,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":1308},"2025-07-08",75.75,72.29,3.08,4.31,11350500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":366,"change":602,"percent_change":2697,"volume":2698,"transactions":9,"vwap":366},"2025-07-07",72.96,73.57,71.11,-2.16,7790100,{"date":2700,"open":2701,"high":1699,"low":2702,"close":1813,"change":2703,"percent_change":2061,"volume":2704,"transactions":9,"vwap":1813},"2025-07-03",73.83,72.94,-0.1,3810800,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":580,"percent_change":315,"volume":2711,"transactions":9,"vwap":2710},"2025-07-02",71.51,73.52,70.98,73.16,8245500,{"date":2713,"open":2714,"high":1354,"low":2715,"close":2716,"change":1842,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-01",69.46,69.32,71.68,1.86,8034500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":126,"percent_change":2317,"volume":2725,"transactions":9,"vwap":2724},"2025-06-30",70.63,70.77,69.5,70.37,5861600,{"date":2727,"open":2728,"high":2729,"low":2730,"close":1537,"change":293,"percent_change":1046,"volume":2731,"transactions":9,"vwap":1537},"2025-06-27",71.050003,71.53,69.78,6885600,{"date":2733,"open":2734,"high":2735,"low":2590,"close":2736,"change":2092,"percent_change":1718,"volume":2737,"transactions":9,"vwap":2736},"2025-06-26",71.65,71.85,70.78,7060700,{"date":2739,"open":2740,"high":2716,"low":1545,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-25",70.3,71.6,1.17,1.66,7586600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-24",69.8,71.33,69.63,70.43,1.85,2.7,8422200,{"date":2755,"open":2756,"high":2721,"low":2476,"close":2757,"change":2583,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-23",69.07,68.58,-0.57,7498000,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1326,"percent_change":2604,"volume":2766,"transactions":9,"vwap":2765},"2025-06-20",69.49,69.68,67.38,68.97,19067200,{"date":2768,"open":2216,"high":2769,"low":2770,"close":2771,"change":830,"percent_change":1348,"volume":2772,"transactions":9,"vwap":2771},"2025-06-18",69.31,67.54,68.019997,5642500,{"date":2774,"open":2775,"high":345,"low":2776,"close":2777,"change":400,"percent_change":1749,"volume":2778,"transactions":9,"vwap":2777},"2025-06-17",67.58,67.24,67.69,6922900,{"date":2780,"open":2271,"high":2781,"low":2782,"close":2783,"change":1304,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-16",68.36,66.48,68.19,3.74,9211800,{"date":2787,"open":2299,"high":2788,"low":2244,"close":2789,"change":592,"percent_change":25,"volume":2790,"transactions":9,"vwap":2789},"2025-06-13",67.33,65.73,9841200,{"date":2792,"open":2793,"high":2794,"low":2777,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-06-12",68.69,69.19,67.93,-1.67,-2.4,7700300,{"date":2800,"open":2801,"high":2802,"low":1831,"close":2803,"change":357,"percent_change":357,"volume":2804,"transactions":9,"vwap":2803},"2025-06-11",70.23,71.010002,69.6,12731500,{"date":2806,"open":2807,"high":2808,"low":2809,"close":346,"change":1964,"percent_change":2810,"volume":2811,"transactions":9,"vwap":346},"2025-06-10",68.46,70.57,67.66,2.26,12064800,{"date":2813,"open":2814,"high":2564,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-09",66.029999,65.91,68.050003,2.8,4.29,11974600,{"date":2821,"open":1474,"high":2207,"low":2201,"close":2458,"change":2822,"percent_change":1446,"volume":2823,"transactions":9,"vwap":2458},"2025-06-06",0.88,8884500,{"date":2825,"open":1513,"high":2826,"low":2827,"close":1855,"change":106,"percent_change":1584,"volume":2828,"transactions":9,"vwap":1855},"2025-06-05",66.37,63.63,11875600,{"date":2830,"open":2293,"high":2831,"low":2832,"close":2337,"change":2833,"percent_change":2139,"volume":2834,"transactions":9,"vwap":2337},"2025-06-04",65.28,63.049999,0.83,9193300,{"date":2836,"open":2837,"high":1490,"low":2838,"close":2839,"change":2043,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-03",60.42,59.89,63.84,6.4,16323000,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2279,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-02",57.69,60.29,57.43,60,3.38,9310200,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2060,"percent_change":126,"volume":2856,"transactions":9,"vwap":2855},"2025-05-30",58.24,58.63,56.62,58.040001,10845600,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2637,"percent_change":899,"volume":2863,"transactions":9,"vwap":2862},"2025-05-29",59.040001,59.59,57.38,58.11,6573900,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":727,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-05-28",58.86,59.09,57.4,57.46,-2.08,8292900,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-05-27",57.42,59.52,56.75,58.68,2.49,4.43,11214300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-23",55.99,56.32,54.54,56.19,-1.86,-3.2,10093500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1089,"percent_change":1672,"volume":2896,"transactions":9,"vwap":2895},"2025-05-22",59.25,59.78,57.56,58.049999,11530600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2892,"change":2114,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2892},"2025-05-21",59.82,61.41,58.88,-2.55,7243900,{"date":2905,"open":2847,"high":2906,"low":2907,"close":2138,"change":1523,"percent_change":1629,"volume":2908,"transactions":9,"vwap":2138},"2025-05-20",60.92,59.79,6145500,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1871,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-19",59.63,61.049999,59.39,60.57,-1.05,8220200,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2300,"percent_change":1289,"volume":2923,"transactions":9,"vwap":2922},"2025-05-16",60.67,61.22,60.13,61.21,6589300,{"date":2925,"open":2926,"high":2927,"low":1982,"close":2138,"change":2325,"percent_change":1770,"volume":2928,"transactions":9,"vwap":2138},"2025-05-15",60.32,61.36,8416400,{"date":2930,"open":1415,"high":2931,"low":2932,"close":2933,"change":539,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-14",62.080002,60.26,60.65,-2.65,10608100,{"date":2937,"open":2531,"high":2192,"low":2938,"close":2939,"change":847,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-05-13",60.6,62.3,2.2,10992800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-05-12",59.99,62.49,59.34,60.96,5.63,10.18,20947300,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-05-09",55.75,58.060001,53.83,55.33,6.19,12.6,21360900,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":420,"percent_change":2940,"volume":2966,"transactions":9,"vwap":2965},"2025-05-08",48.93,50.26,48.56,49.14,11279100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-07",47.66,48.4,46.92,48.080002,0.84,1.78,9565800,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2333,"percent_change":1601,"volume":2982,"transactions":9,"vwap":2981},"2025-05-06",47,47.7,46.68,47.24,6499300,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2644,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-05",47.23,48.33,46.84,47.78,-0.27,8196300,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2227,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-05-02",47.16,48.53,47.11,47.91,4.2,9444000,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":2703,"percent_change":43,"volume":3005,"transactions":9,"vwap":3004},"2025-05-01",47.029999,47.2,45.6,45.98,8677200,{"date":3007,"open":3008,"high":3009,"low":182,"close":3010,"change":2683,"percent_change":431,"volume":3011,"transactions":9,"vwap":3010},"2025-04-30",44.54,46.24,46.080002,10848300,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1140,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-04-29",45.81,46.72,45.5,45.92,-2.32,8287200,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":1468,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-04-28",46.66,47.85,45.9,47.0099983,0.26,7084500,{"date":186,"open":3029,"high":3030,"low":3031,"close":3032,"change":2301,"percent_change":847,"volume":3033,"transactions":9,"vwap":3032},46.27,47.5,46.07,46.89,7677600]