[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCHPP":3,"homepage-market-summary":35,"stock-historical-MCHPP":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCHPP","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 Incorporated Depositary Shares Each Representing a 1\u002F20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock","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},5.4293,3.75,"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},69.07,69.54,69.6,68.975,69.26,-0.19,-0.27,3213.990505,172,69.3261,88,47.080002,266013.5875106813,53.7,388,{"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},45.4,250639,91483410.465181,44.47,"2025-04-24",[189,190,199,208,217,227,236,245,255,265,276,285,296,307,318,328,338,348,358,369,379,389,399,410,421,432,442,451,461,471,481,490,500,511,519,530,540,549,557,566,575,584,595,606,616,626,636,646,655,665,676,684,695,705,715,725,735,744,752,761,770,779,786,794,801,809,816,825,834,843,852,860,868,876,884,893,901,910,918,926,933,942,951,956,963,971,978,986,994,1003,1011,1018,1025,1032,1040,1048,1055,1063,1071,1080,1087,1094,1103,1112,1120,1127,1133,1141,1148,1157,1164,1172,1181,1184,1191,1200,1207,1214,1220,1228,1236,1243,1250,1256,1263,1271,1279,1286,1293,1300,1307,1316,1324,1333,1341,1348,1356,1364,1373,1380,1388,1397,1405,1411,1417,1425,1434,1442,1449,1457,1464,1472,1480,1485,1491,1497,1503,1508,1513,1520,1528,1534,1541,1549,1556,1562,1570,1576,1582,1590,1595,1604,1609,1616,1624,1629,1635,1644,1649,1657,1663,1669,1677,1684,1690,1696,1702,1708,1714,1721,1728,1737,1745,1752,1757,1765,1772,1779,1787,1796,1804,1811,1820,1827,1833,1839,1846,1852,1859,1867,1873,1882,1891,1898,1905,1912,1919,1926,1934,1943,1951,1957,1964,1971,1979,1987,1993,2000,2008,2014,2021,2028,2033,2038,2043,2050,2056,2062,2068,2073,2080,2086,2094,2099,2105,2110,2117,2122,2129,2134,2140,2147,2154,2160,2166,2171,2177,2183,2192,2200,2206,2211,2217,2220,2224,2229,2234,2242,2248,2254,2260,2265,2270,2277,2281,2289,2293,2299,2304,2310,2317,2321,2327,2333,2337,2341,2348,2355,2362,2367,2374,2381,2388,2393,2398,2402,2409,2414,2422,2429,2436,2443,2449,2456,2464,2471,2476,2482,2488,2495,2500,2505,2509,2514,2521,2527,2533,2540,2546,2553,2559,2564,2570,2576,2581,2587,2593,2597,2605,2609,2615,2622,2627,2633,2640,2646,2653,2659,2665,2673,2680,2686,2689,2696,2702,2708,2713,2720,2725,2731,2737,2743,2749,2758,2767,2772,2779,2786,2792,2801,2809,2816,2823,2830,2835],{"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":192,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",68.5,69.5999,0.19,0.28,150141.1501,192,69.2861,{"date":200,"open":201,"high":202,"low":20,"close":20,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",69.65,70.62,2.17,3.24,66820.3922,350,69.533,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":132,"volume":214,"transactions":215,"vwap":216},"2026-10-01",65.4101,67.74,66.9,0.31,17782.332936,201,67.1673,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":72,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",66.94,67.1,66.57,66.59,-1.07,77460.8048,860,66.6684,{"date":228,"open":211,"high":229,"low":230,"close":231,"change":107,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",68.41,67.07,67.31,0.79,609034.699759,211,67.5901,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":78,"volume":242,"transactions":243,"vwap":244},"2026-09-28",66.33,66.78,65.18,-0.34,84235.675107,180,66.637,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",64.08,67.22,67.12,3.04,4.74,16021.6834,392,66.509,{"date":256,"open":257,"high":258,"low":259,"close":247,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",63.675,64.2,63,-0.63,-0.97,243715.5604,913,63.7055,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",64.05,65.08,63.52,64.71,0.01,0.02,228934.535026,547,64.534,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":86,"percent_change":107,"volume":282,"transactions":283,"vwap":284},"2026-09-22",64.39,65.23,64.35,64.7,50351.884855,852,64.5025,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",63.37,64.38,63.21,64.36,1.27,2.01,33128.923681,453,64.1569,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",61.7,63.12,61.51,63.09,1.69,2.75,12916.252651,249,62.3601,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",61.14,61.76,60.86,61.4,1.4899,2.49,319224.862951,340,61.3534,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",62.5,59.84,59.9101,-1.7899,-2.9,9286.5853,348,61.2698,{"date":329,"open":330,"high":331,"low":332,"close":298,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",62.06,62.19,60.92,-0.06,-0.1,407343.075666,376,61.1282,{"date":339,"open":340,"high":341,"low":342,"close":310,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",61.88,62.3,61.17,-1.88,-2.95,18603.79443,885,61.7183,{"date":349,"open":350,"high":278,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",62.98,62.65,63.64,1.72,2.78,80157.326855,820,63.7087,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",61.95,62.45,61.615,61.92,-1.045,-1.66,8282.865162,344,61.9295,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",63.31,62.49,62.965,-0.045,-0.07,9867.6455,640,62.9907,{"date":380,"open":381,"high":247,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",63.57,62.82,63.01,-1.03,-1.61,1433194.028778,113,63.674,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",63.26,64.04,63.07,1.1,1.75,405622.454943,154,63.7296,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",62.4,63.1499,61.34,62.94,0.23,0.37,30358.865877,468,62.4006,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",62.17,63.04,61.36,62.71,0.84,1.36,28242.71722,675,62.4403,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",63.11,63.13,61.15,61.87,-2.49,-3.87,4217801.5005,2066,61.7683,{"date":433,"open":434,"high":435,"low":436,"close":290,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",64.41,64.69,63.62,0.41,0.64,115965.744793,1741,64.1994,{"date":443,"open":444,"high":444,"low":133,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",65.725,63.95,-2.17,-3.28,18143.442818,1277,64.6177,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",65.01,66.12,64.55,1.35,2.08,207689.7485,993,65.2646,{"date":462,"open":280,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",65.55,64,64.77,0.615,0.96,180474.8779,781,64.6309,{"date":472,"open":473,"high":474,"low":267,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",65.24,65.96,64.155,-0.435,-0.67,184452.479321,1323,64.4384,{"date":482,"open":483,"high":483,"low":269,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",65.7,64.59,-1.27,-1.93,176826.773,469,64.7645,{"date":491,"open":463,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",65.99,64.8,65.86,0.39,0.6,46399.721507,1526,65.5289,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",65.94,66.395,65.27,65.47,-0.82,-1.24,506073.531828,212,65.8128,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":177,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",68.57,66.29,-1.06,48326.5425,302,67.1055,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",66.4,67.18,65.35,67,-1.96,-2.84,66480.772342,599,65.9398,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":122,"volume":537,"transactions":538,"vwap":539},"2026-08-17",68.93,69.64,68.67,68.96,0.82,19190.870616,530,69.0871,{"date":541,"open":524,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",68.14,66.74,1.04,1.55,38819.5465,1005,67.5273,{"date":550,"open":551,"high":551,"low":220,"close":220,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",68.665,-1,-1.47,58959.0865,386,68.1661,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",70.96,68.1,-1.35,-1.94,497728.445898,305,69.3976,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":25,"percent_change":26,"volume":572,"transactions":573,"vwap":574},"2026-08-11",70.5,70.98,69.18,69.45,460813.712172,438,69.3455,{"date":576,"open":577,"high":577,"low":578,"close":533,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",71.44,69.52,-2.57,-3.56,48292.989313,484,70.8574,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",69.56,72.68,69.24,72.21,7.54,11.66,74869.007019,564,71.5528,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",66.15,68.25,64.27,64.67,-2.27,-3.39,31609.7215,748,65.1804,{"date":607,"open":608,"high":609,"low":610,"close":219,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",68.16,68.72,66.31,-1.97,-2.86,320767.903106,553,68.3368,{"date":617,"open":248,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",69.0599,67.21,68.91,4.23,6.54,30100.234794,671,68.4869,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":614,"vwap":635},"2026-08-03",64.31,65.26,62.77,64.68,0.4,0.62,28403.4965,64.0255,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",66.345,64.17,64.28,-0.43,-0.66,92248.686192,790,64.4969,{"date":647,"open":648,"high":649,"low":648,"close":270,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",63.555,65.29,2.59,4.17,11517.9375,382,64.6184,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":447,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",64.23,64.875,61.71,62.12,-5.02,120368.2175,433,63.5049,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",66.1899,66.27,65.06,65.4,-1.32,-1.98,9315.4403,239,65.5294,{"date":677,"open":248,"high":248,"low":678,"close":679,"change":260,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",65.51,66.72,-0.94,120970.9757,478,66.172,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",68.33,69.06,66.82,67.35,-1.71,-2.48,17615.764026,277,67.5209,{"date":696,"open":697,"high":698,"low":699,"close":687,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",70.06,70.79,68.65,-2.98,-4.14,15329.223057,406,69.4279,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",70.12,72.63,72.04,1.19,1.68,108062.308277,403,72.1907,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",71.18,70.05,70.85,2.12,3.08,3597146.4403,286,70.3741,{"date":726,"open":727,"high":569,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",69.81,68.7,68.73,-0.55,-0.79,10503.2153,799,69.8263,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",68.2,69.71,68.07,69.28,-0.33,-0.47,86900,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",72.17,69,69.61,-3.54,-4.84,149200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",73.28,73.3,71.22,73.15,-0.44,-0.6,58300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",73.58,74.86,73.39,73.59,2.14,3,172900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",72.16,73.11,71.35,71.45,-3.24,-4.34,15800,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":94,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-10",73.54,75.37,74.69,0.3,11600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":314,"volume":793,"transactions":9,"vwap":791},"2026-07-09",74.24,76.44,74.07,74.47,1.81,61200,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":100,"volume":800,"transactions":9,"vwap":798},"2026-07-08",70.4,72.818,72.66,1.39,98800,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",72.010002,69.48,71.27,-2.69,-3.64,484500,{"date":810,"open":811,"high":782,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",73.42,73.96,2.25,3.14,21900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",75.47,75.58,70.45,71.71,-3.37,-4.49,14500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",75.6,76.87,74.84,75.080002,-1.63,-2.12,201900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",75.089996,77.88,74.62,76.71,1.57,2.09,855700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",74.23,75.53,72.795,75.14,0.73,0.98,104700,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",77.19,73.66,74.41,-4.64,-5.87,53300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":353,"volume":867,"transactions":9,"vwap":865},"2026-06-25",79.26,80.82,77.87,79.050003,1.34,29400,{"date":869,"open":837,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",78.42,75.695,77.71,-0.95,-1.21,401400,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",82.099998,77.080002,78.66,-6.79,-7.95,38700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",84.92,86.42,84.12,85.45,1.89,2.26,144400,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",82.26,83.83,83.56,4.25,5.36,10800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",80.27,81.245,79.295,79.31,-0.89,-1.11,165900,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",84.39,84.91,80.2,-3.74,-4.46,35700,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",82.53,84.010002,83.94,4.03,5.04,208400,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",77.93,79.91,1.6,2.04,256600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",75.68,78.6,75.065002,78.31,4.05,5.45,94800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",75.86,76.86,74,74.26,-2.82,-3.66,9900,{"date":952,"open":953,"high":953,"low":954,"close":879,"change":271,"percent_change":271,"volume":955,"transactions":9,"vwap":879},"2026-06-09",78.78,72.9,70300,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":720,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-08",75,77.38,77.07,2.83,10500,{"date":964,"open":870,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",78.95,74.785,74.95,-5.76,-7.14,36900,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":730,"volume":977,"transactions":9,"vwap":975},"2026-06-04",79.8,82.63,80.71,-0.45,678000,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",81.79,79.96,81.16,0.06,0.07,1949000,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",83.76,79.18,81.099998,3.66,4.73,61100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",78.62,78.71,76.39,77.44,-2.83,-3.53,1170700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":903,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":903},"2026-05-29",81.36,82.75,80.11,-1.5,-1.83,40800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":128,"change":1016,"percent_change":759,"volume":1017,"transactions":9,"vwap":128},"2026-05-28",81.91,83.2,80.36,-0.49,21500,{"date":1019,"open":1020,"high":1020,"low":1021,"close":895,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":895},"2026-05-27",83.7,81.059998,-1.16,-1.39,709200,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",81.4,83.42,3.83,4.81,8800,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",77.76,80.89,79.59,2,2.58,10900,{"date":1041,"open":870,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",78.58,76.51,77.59,-2.11,-2.65,28900,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1037,"volume":1054,"transactions":9,"vwap":1052},"2026-05-20",78.38,79.85,79.7,1.56,30600,{"date":1056,"open":965,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-19",79.42,77.24,78.14,-0.83,-1.05,8900,{"date":1064,"open":1065,"high":1066,"low":864,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",80.43,80.44,78.97,-0.9,-1.13,10200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",80.3,81.11,79.73,79.87,-2.46,-2.99,45100,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":132,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-14",80.089996,82.49,82.33,0.57,19700,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":908,"volume":1093,"transactions":9,"vwap":1091},"2026-05-13",83.66,81.565,81.86,-0.92,16900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-12",82.27,82.88,80.34,82.78,-0.76,-0.91,24600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-11",83.68,84.51,82.14,83.54,-0.2,-0.24,36300,{"date":1113,"open":1114,"high":30,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-08",87.94,82.22,83.74,-1.78,-2.08,118900,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":874,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-07",85.79,84.54,85.52,-1.4,33000,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":991,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-06",83.019997,86.73,4.41,253300,{"date":1134,"open":1135,"high":1020,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",80.58,80.25,83.07,2.36,2.92,1012500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":975,"change":1146,"percent_change":799,"volume":1147,"transactions":9,"vwap":975},"2026-05-04",80.64,80.96,80.07,1.11,29000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-01",79.35,80,78.3,79.6,0.93,1.18,27100,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1038,"volume":1163,"transactions":9,"vwap":1161},"2026-04-30",76.7,78.86,78.67,1.98,214700,{"date":1165,"open":829,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-29",77.31,74.82,76.69,4.21,5.81,38200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-28",72.99,73.41,72.089996,72.48,-1.75,-2.36,87200,{"date":1182,"open":838,"high":838,"low":781,"close":845,"change":525,"percent_change":579,"volume":1183,"transactions":9,"vwap":845},"2026-04-27",10100,{"date":1185,"open":944,"high":1186,"low":1187,"close":1188,"change":223,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-24",76.38,75.255,76.19,-1.38,195500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-23",74.11,78.44,73.85,77.26,6.4,9.03,260200,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":147,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-22",69.8,71.25,70.86,1.52,33600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1202,"change":784,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1202},"2026-04-21",69.93,70.36,69.33,0.43,728800,{"date":1215,"open":1216,"high":1217,"low":542,"close":1217,"change":122,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-20",68.35,69.5,1.76,582100,{"date":1221,"open":1222,"high":728,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-17",67.765,67.39,68.3,1.53,2.29,139500,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",65.17,66.98,66.77,1.92,2.96,22000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1109,"volume":1093,"transactions":9,"vwap":1241},"2026-04-15",64.81,64.99,63.91,64.85,-0.13,{"date":1244,"open":1245,"high":1230,"low":1246,"close":1247,"change":1248,"percent_change":147,"volume":1249,"transactions":9,"vwap":1247},"2026-04-14",64.14,64.059998,64.98,0.68,174000,{"date":1251,"open":320,"high":1252,"low":341,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-13",64.3,1.79,2.86,56700,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":333,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",63.39,62.15,62.51,-0.04,67900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":164,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-09",61.52,63.28,60.8,62.55,0.89,3200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":813,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-08",61.91,63.2,61.44,62,3.77,62300,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-07",57.79,59.75,0.21,0.35,57800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":1038,"volume":1292,"transactions":9,"vwap":1289},"2026-04-06",58.82,59.54,58.43,1.5,128800,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":195,"volume":1299,"transactions":9,"vwap":1297},"2026-04-02",56.049999,58.21,58.040001,0.16,41500,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":930,"volume":1306,"transactions":9,"vwap":1304},"2026-04-01",56.9,58.6,57.88,0.91,59000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-31",54.77,57.54,54.76,56.97,2.89,5.34,362700,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-30",55.38,53.23,54.080002,-1.345,-2.43,20000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-27",56.080002,56.24,55.18,55.425,-1.695,-2.97,21400,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-26",56.53,58.395,57.12,-0.59,-1.02,20200,{"date":1342,"open":1343,"high":1282,"low":1344,"close":1345,"change":1346,"percent_change":759,"volume":1347,"transactions":9,"vwap":1345},"2026-03-25",59.21,57.59,57.71,-0.35,18000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":866,"volume":1355,"transactions":9,"vwap":1353},"2026-03-24",57.2,58.85,56.57,58.060001,0.765,51800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":931,"volume":1363,"transactions":9,"vwap":1361},"2026-03-23",57.13,58.22,56.86,57.295,1.145,14000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",56.21,57.060001,55.63,56.15,-0.14,-0.25,94300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1375,"change":515,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1375},"2026-03-19",56.29,56.99,55.73,-1.85,1259100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":87,"volume":1387,"transactions":9,"vwap":1385},"2026-03-18",57.31,58.042,57.25,57.35,0.08,799600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-17",57.65,58.141,57.044998,57.27,0.44,0.77,256000,{"date":1398,"open":1399,"high":1400,"low":1335,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-16",56.73,57.415,56.83,1.54,2.79,17100,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":759,"percent_change":223,"volume":1410,"transactions":9,"vwap":1409},"2026-03-13",55.94,55.029999,55.29,130600,{"date":1412,"open":1358,"high":1358,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-12",55.89,-2.31,-3.97,30100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":633,"volume":1424,"transactions":9,"vwap":1422},"2026-03-11",57.96,58.48,57.83,58.2,0.36,369900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-10",57.64,59.105,57.63,57.84,0.32,0.56,187400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":983,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-09",56.56,57.87,55.09,57.52,0.1,792900,{"date":1443,"open":1444,"high":1444,"low":1384,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-06",59.62,57.46,-2.58,-4.3,339900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":691,"volume":1456,"transactions":9,"vwap":1454},"2026-03-05",61.59,61.96,59.36,60.040001,-1.53,722200,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":908,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-04",63.0099983,61.41,61.57,-1.77,155300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1118,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-03",63.5,63.67,62.28,62.68,-3.21,82700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1370,"volume":1479,"transactions":9,"vwap":1477},"2026-03-02",64.26,65.21,64.050003,64.76,-0.09,96400,{"date":1481,"open":1245,"high":240,"low":1482,"close":1241,"change":1483,"percent_change":1000,"volume":1484,"transactions":9,"vwap":1241},"2026-02-27",63.22,-1.89,749900,{"date":1486,"open":239,"high":239,"low":1487,"close":543,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":543},"2026-02-26",65.57,-0.12,-0.18,241400,{"date":1492,"open":522,"high":522,"low":1493,"close":1494,"change":1495,"percent_change":1488,"volume":1496,"transactions":9,"vwap":1494},"2026-02-25",66.6,66.86,-0.08,543200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":219,"change":506,"percent_change":874,"volume":1502,"transactions":9,"vwap":219},"2026-02-24",67.83,69.27,66.92,60300,{"date":1504,"open":739,"high":699,"low":1505,"close":1506,"change":1110,"percent_change":1346,"volume":1507,"transactions":9,"vwap":1506},"2026-02-23",66.18,67.76,310000,{"date":1509,"open":1223,"high":192,"low":1223,"close":1510,"change":1511,"percent_change":58,"volume":1512,"transactions":9,"vwap":1510},"2026-02-20",68,0.33,12800,{"date":1514,"open":534,"high":1515,"low":239,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-19",69.11,67.67,-1.43,-2.07,14300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":495,"volume":1527,"transactions":9,"vwap":1525},"2026-02-18",69.41,70.17,68.62,69.099998,0.27,27400,{"date":1529,"open":1530,"high":1202,"low":1531,"close":1530,"change":1532,"percent_change":157,"volume":1533,"transactions":9,"vwap":1530},"2026-02-17",68.83,68.445,0.03,76200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":117,"percent_change":1371,"volume":1540,"transactions":9,"vwap":1539},"2026-02-13",68.595,69.12,68.099998,68.8,18300,{"date":1542,"open":1203,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-12",72.29,68.69,68.97,-1.59,-2.25,800900,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":768,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-11",68.050003,70.8,70.56,4.44,933900,{"date":1557,"open":1558,"high":1559,"low":679,"close":1560,"change":792,"percent_change":303,"volume":1561,"transactions":9,"vwap":1560},"2026-02-10",67.29,68.11,67.56,527200,{"date":1563,"open":597,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-09",66.66,65.22,65.75,-1.15,-1.72,63700,{"date":1571,"open":1572,"high":192,"low":1573,"close":212,"change":507,"percent_change":1574,"volume":1575,"transactions":9,"vwap":212},"2026-02-06",67.5,65,-1.82,128900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":542,"change":976,"percent_change":642,"volume":1581,"transactions":9,"vwap":542},"2026-02-05",67.415,69.029999,66.84,23500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1205,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-04",68.029999,69.47,67.42,68.59,2.27,161900,{"date":1591,"open":1592,"high":1592,"low":1593,"close":230,"change":1339,"percent_change":1008,"volume":1594,"transactions":9,"vwap":230},"2026-02-03",68.64,66.23,8300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-02",66.63,69.13,66.54,68.089996,1.25,1.87,70800,{"date":1605,"open":1524,"high":1524,"low":1606,"close":1580,"change":427,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1580},"2026-01-30",66.185,-3.59,47600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1211,"change":1614,"percent_change":1339,"volume":1615,"transactions":9,"vwap":1211},"2026-01-29",70,70.28,66.905,-0.714,116300,{"date":1617,"open":1618,"high":1619,"low":1538,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-28",68.54,72.45,70.043999,3.994,6.05,3328300,{"date":1625,"open":221,"high":221,"low":1626,"close":1627,"change":784,"percent_change":142,"volume":1628,"transactions":9,"vwap":1627},"2026-01-27",65.49,66.050003,433200,{"date":1630,"open":1631,"high":1593,"low":1632,"close":1566,"change":1633,"percent_change":1346,"volume":1634,"transactions":9,"vwap":1566},"2026-01-26",66,64.965,-0.23,2489900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-23",66.5,66.55,65.32,65.98,-0.52,-0.78,2155800,{"date":1645,"open":1646,"high":21,"low":1647,"close":1637,"change":1517,"percent_change":1045,"volume":1648,"transactions":9,"vwap":1637},"2026-01-22",69.49,66.47,5315300,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-21",66.3,68.185,67.93,2.66,4.08,1361600,{"date":1658,"open":1659,"high":1647,"low":1660,"close":504,"change":1483,"percent_change":1661,"volume":1662,"transactions":9,"vwap":504},"2026-01-20",65.685,65.050003,-2.81,2243600,{"date":1664,"open":543,"high":1665,"low":543,"close":1666,"change":142,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-16",67.81,67.16,0.69,13300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-15",67.2,67.73,66.7,-0.31,-0.46,65400,{"date":1678,"open":1679,"high":1680,"low":610,"close":1681,"change":1682,"percent_change":1085,"volume":1683,"transactions":9,"vwap":1681},"2026-01-14",66.67,67.34,67.010002,0.38,12400,{"date":1685,"open":1686,"high":1687,"low":1505,"close":1597,"change":1667,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1597},"2026-01-13",66.45,67.17,1.05,3300,{"date":1691,"open":1692,"high":1693,"low":502,"close":502,"change":1483,"percent_change":1694,"volume":1695,"transactions":9,"vwap":502},"2026-01-12",66.71,66.75,-2.79,5000,{"date":1697,"open":1698,"high":1499,"low":1699,"close":1499,"change":840,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1499},"2026-01-09",66.61,66.26,2.37,221000,{"date":1703,"open":670,"high":1699,"low":1704,"close":1699,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1699},"2026-01-08",65.225,-0.38,-0.57,3700,{"date":1709,"open":1564,"high":1564,"low":1710,"close":1711,"change":1712,"percent_change":742,"volume":1713,"transactions":9,"vwap":1711},"2026-01-07",65.089996,66.64,-0.315,43400,{"date":1715,"open":259,"high":1716,"low":259,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-06",67.169,66.955,6.095,10.01,1141000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":311,"change":1726,"percent_change":1727,"volume":867,"transactions":9,"vwap":311},"2026-01-05",61.029999,62.245,60.78,1.42,2.39,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-02",59.37,59.88,58.75,59.44,1.16,1.99,12300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-31",59.18,59.31,58.28,-0.85,-1.44,107200,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-30",58.92,59.555,59.13,0,5800,{"date":1753,"open":1453,"high":1754,"low":1755,"close":1749,"change":1346,"percent_change":1338,"volume":1756,"transactions":9,"vwap":1749},"2025-12-29",59.42,58.68,128200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1068,"volume":1764,"transactions":9,"vwap":1762},"2025-12-26",59.76,59.93,59.38,59.48,-0.54,5600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":213,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-24",59.975,60.02,59.885,0.52,21300,{"date":1773,"open":1767,"high":1454,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-23",59.65,59.71,-0.65,-1.08,8500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1668,"transactions":9,"vwap":1784},"2025-12-22",60.51,60.85,60.265,60.36,1.08,1.82,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-19",59.35,59.512,59.040001,59.28,0.25,0.42,151500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":495,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-18",59,59.55,58.7,59.029999,0.67,11000,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1322,"volume":1810,"transactions":9,"vwap":1808},"2025-12-17",60.65,58.26,58.64,-1.46,15700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-16",60.68,60.7,59.905,60.099998,-0.99,-1.62,45400,{"date":1821,"open":309,"high":1822,"low":1823,"close":1824,"change":1674,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-15",61.53,60.81,61.09,-0.5,11100,{"date":1828,"open":1829,"high":1829,"low":1830,"close":312,"change":1809,"percent_change":1831,"volume":1832,"transactions":9,"vwap":312},"2025-12-12",62.895,61,-2.32,71700,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1785,"percent_change":395,"volume":1838,"transactions":9,"vwap":1837},"2025-12-11",61.258,62.95,62.86,21800,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1734,"volume":1845,"transactions":9,"vwap":1843},"2025-12-10",60.9,61.94,61.78,0.71,14700,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":25,"percent_change":1674,"volume":1851,"transactions":9,"vwap":1850},"2025-12-09",60.98,61.38,61.07,54900,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1205,"volume":1858,"transactions":9,"vwap":1856},"2025-12-08",60.82,61.45,61.26,0.92,26900,{"date":1860,"open":1861,"high":1862,"low":1768,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-05",60.17,60.91,60.34,1.21,2.05,937600,{"date":1868,"open":1869,"high":1870,"low":1297,"close":1749,"change":467,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1749},"2025-12-04",58.45,59.58,1.65,360700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-03",56.41,58.5,56.28,58.17,5.14,9.69,109500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-02",50.71,54.18,50.62,53.029999,2.22,4.37,54300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1763,"percent_change":1061,"volume":1897,"transactions":9,"vwap":1896},"2025-12-01",50.16,51.935,49.88,50.81,24500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":984,"percent_change":87,"volume":1904,"transactions":9,"vwap":1903},"2025-11-28",51.16,52.035,51.080002,51.35,218700,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1734,"volume":1911,"transactions":9,"vwap":1909},"2025-11-26",50.9,51.62,51.28,0.59,10400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1910,"percent_change":1155,"volume":1918,"transactions":9,"vwap":1917},"2025-11-25",50.59,51.64,49.080002,50.69,361300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":536,"percent_change":1925,"volume":1502,"transactions":9,"vwap":1924},"2025-11-24",49.32,50.12,49.26,50.099998,1.66,{"date":1927,"open":1928,"high":1929,"low":31,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-21",47.99,49.76,49.28,1.48,3.1,97900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-20",49.83,49.84,47.775,47.8,-1.42,-2.89,68000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":758,"volume":1950,"transactions":9,"vwap":1948},"2025-11-19",49.23,50.73,48.98,49.22,-0.22,6500,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":26,"percent_change":1763,"volume":1956,"transactions":9,"vwap":1955},"2025-11-18",50.25,49.15,49.44,174500,{"date":1958,"open":1959,"high":1959,"low":1948,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-17",50.935,49.71,-1.3,-2.55,29600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":874,"percent_change":1831,"volume":1970,"transactions":9,"vwap":1969},"2025-11-14",51.845,51.97,50.93,51.0099983,6000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1950,"transactions":9,"vwap":1976},"2025-11-13",52.38,53.195,51.81,52.22,-0.96,-1.81,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1865,"volume":1986,"transactions":9,"vwap":1984},"2025-11-12",53.099998,53.51,52.91,53.18,1.07,7500,{"date":1988,"open":1887,"high":1887,"low":1989,"close":1990,"change":1991,"percent_change":1642,"volume":1992,"transactions":9,"vwap":1990},"2025-11-11",52.0099983,52.11,-0.41,16300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1567,"volume":1404,"transactions":9,"vwap":1998},"2025-11-10",54.49,55.02,52.25,52.52,-0.61,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-07",54.64,50.63,53.13,-1.86,-3.38,1021900,{"date":2009,"open":1312,"high":1312,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-06",54.99,-2.06,-3.61,32100,{"date":2015,"open":2016,"high":1430,"low":2017,"close":2018,"change":1985,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-05",56.76,56.17,57.049999,1.91,37000,{"date":2022,"open":2023,"high":1393,"low":2024,"close":2025,"change":1547,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-04",56.65,55.66,55.98,-3.86,15500,{"date":2029,"open":1732,"high":1732,"low":2030,"close":2031,"change":1511,"percent_change":1085,"volume":2032,"transactions":9,"vwap":2031},"2025-11-03",57.94,58.23,86400,{"date":2034,"open":1296,"high":2035,"low":1310,"close":2036,"change":1298,"percent_change":195,"volume":2037,"transactions":9,"vwap":2036},"2025-10-31",58.49,57.9,296100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2040,"change":1110,"percent_change":1991,"volume":925,"transactions":9,"vwap":2040},"2025-10-30",57.74,58.81,57,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":1060,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-29",58.55,58.56,57.98,-1.41,749300,{"date":2051,"open":2052,"high":2053,"low":2045,"close":2041,"change":1101,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2041},"2025-10-28",59.2,59.61,-1.52,155200,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":137,"percent_change":1931,"volume":2061,"transactions":9,"vwap":2060},"2025-10-27",58.87,60.2,59.72,7000,{"date":2063,"open":2064,"high":2065,"low":1351,"close":1351,"change":2066,"percent_change":194,"volume":2067,"transactions":9,"vwap":1351},"2025-10-24",59.365,59.41,0.11,202000,{"date":2069,"open":1761,"high":2070,"low":2071,"close":2071,"change":1999,"percent_change":384,"volume":2072,"transactions":9,"vwap":2071},"2025-10-23",59.77,58.74,38600,{"date":2074,"open":1816,"high":2075,"low":2076,"close":1789,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1789},"2025-10-22",60.38,58.93,-2.37,-3.84,408300,{"date":2081,"open":298,"high":2082,"low":2083,"close":2084,"change":1370,"percent_change":1633,"volume":2085,"transactions":9,"vwap":2084},"2025-10-21",62.157,61.5,61.72,21000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1205,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-20",61.32,62.13,61.29,61.86,2.52,8000,{"date":2095,"open":2096,"high":1863,"low":2053,"close":1863,"change":117,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1863},"2025-10-17",59.96,-0.28,4600,{"date":2100,"open":2101,"high":2101,"low":2102,"close":1781,"change":1386,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1781},"2025-10-16",60.6,59.64,0.13,4800,{"date":2106,"open":1768,"high":2107,"low":2108,"close":2107,"change":437,"percent_change":1248,"volume":2109,"transactions":9,"vwap":2107},"2025-10-15",60.43,58.72,63500,{"date":2111,"open":2112,"high":1782,"low":2113,"close":1768,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1768},"2025-10-14",58.41,58.0099983,0.97,1.64,1320400,{"date":2118,"open":1367,"high":2119,"low":1367,"close":2120,"change":2121,"percent_change":1029,"volume":1111,"transactions":9,"vwap":2120},"2025-10-13",59.73,59.049999,2.18,{"date":2123,"open":2124,"high":2125,"low":1875,"close":2126,"change":2127,"percent_change":2128,"volume":1911,"transactions":9,"vwap":2126},"2025-10-10",59.95,60.61,56.87,-3.63,-6,{"date":2130,"open":1841,"high":1841,"low":2131,"close":2132,"change":1022,"percent_change":343,"volume":2133,"transactions":9,"vwap":2132},"2025-10-09",59.92,60.5,19500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":1205,"percent_change":2139,"volume":1771,"transactions":9,"vwap":2137},"2025-10-08",60.4,61.66,60.14,2.53,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2138,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2138},"2025-10-07",61.37,59.87,-1.18,-1.92,8600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2088,"change":2152,"percent_change":1511,"volume":2153,"transactions":9,"vwap":2088},"2025-10-06",61.2,61.8,60.27,0.2,9500,{"date":2155,"open":1849,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":536,"volume":2159,"transactions":9,"vwap":2157},"2025-10-03",62.56,61.12,0.5,7600,{"date":2161,"open":1740,"high":2162,"low":1740,"close":2163,"change":2164,"percent_change":841,"volume":2165,"transactions":9,"vwap":2163},"2025-10-02",60.886,60.62,1.24,31400,{"date":2167,"open":2168,"high":1761,"low":2169,"close":1761,"change":1284,"percent_change":1910,"volume":2170,"transactions":9,"vwap":1761},"2025-10-01",59.177,58.98,4700,{"date":2172,"open":2173,"high":2119,"low":2174,"close":1801,"change":1991,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1801},"2025-09-30",59.43,58.15,-0.69,798300,{"date":2178,"open":2179,"high":1769,"low":2180,"close":1733,"change":2181,"percent_change":58,"volume":2182,"transactions":9,"vwap":1733},"2025-09-29",59.635,58.78,0.29,8200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-26",59.0099983,59.5,58.022999,59.15,-0.68,-1.14,334200,{"date":2193,"open":2053,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-25",60.145,59.49,59.83,-0.56,-0.93,25500,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":1511,"percent_change":164,"volume":2205,"transactions":9,"vwap":2204},"2025-09-24",61.099998,60.22,60.39,18200,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":742,"percent_change":1642,"volume":1093,"transactions":9,"vwap":2210},"2025-09-23",60.76,59.955,60.060001,{"date":2212,"open":1725,"high":2213,"low":2214,"close":2215,"change":87,"percent_change":405,"volume":2216,"transactions":9,"vwap":2215},"2025-09-22",60.945,60.28,60.53,18600,{"date":2218,"open":2142,"high":2142,"low":1762,"close":2204,"change":741,"percent_change":1763,"volume":2219,"transactions":9,"vwap":2204},"2025-09-19",83900,{"date":2221,"open":342,"high":2222,"low":2223,"close":2223,"change":1488,"percent_change":1109,"volume":1126,"transactions":9,"vwap":2223},"2025-09-18",61.97,60.72,{"date":2225,"open":2226,"high":360,"low":2226,"close":2227,"change":850,"percent_change":2115,"volume":2228,"transactions":9,"vwap":2227},"2025-09-17",60.035999,60.84,63300,{"date":2230,"open":2231,"high":2232,"low":1798,"close":2232,"change":1857,"percent_change":1053,"volume":2233,"transactions":9,"vwap":2232},"2025-09-16",59.19,59.86,169800,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-15",59.894,58.745,58.94,-0.62,-1.04,61000,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2245,"change":1999,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-12",59.82,59.56,-1.01,2700,{"date":2249,"open":2250,"high":2251,"low":2052,"close":1861,"change":2252,"percent_change":2152,"volume":2253,"transactions":9,"vwap":1861},"2025-09-11",59.78,60.26,0.12,13400,{"date":2255,"open":1760,"high":2256,"low":2257,"close":2258,"change":1682,"percent_change":438,"volume":2259,"transactions":9,"vwap":2258},"2025-09-10",60.15,59.52,60.049999,45900,{"date":2261,"open":1789,"high":1813,"low":1789,"close":2262,"change":2263,"percent_change":26,"volume":2264,"transactions":9,"vwap":2262},"2025-09-09",59.67,-0.16,34700,{"date":2266,"open":2267,"high":2268,"low":2196,"close":2196,"change":642,"percent_change":2269,"volume":2216,"transactions":9,"vwap":2196},"2025-09-08",60.25,61.225,-1.09,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":394,"volume":2276,"transactions":9,"vwap":2274},"2025-09-05",60.55,61.42,60.49,0.66,40700,{"date":2278,"open":2279,"high":1841,"low":1344,"close":2196,"change":394,"percent_change":1602,"volume":2280,"transactions":9,"vwap":2196},"2025-09-04",60.32,67500,{"date":2282,"open":2035,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-03",58.79,57.43,58.73,-0.01,-0.02,12500,{"date":2290,"open":2291,"high":2291,"low":1419,"close":2071,"change":642,"percent_change":908,"volume":2292,"transactions":9,"vwap":2071},"2025-09-02",59.4,28000,{"date":2294,"open":2295,"high":2296,"low":2283,"close":2291,"change":1940,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2291},"2025-08-29",59.57,60.52,-2.33,194400,{"date":2300,"open":2301,"high":2301,"low":2302,"close":1854,"change":2048,"percent_change":601,"volume":2303,"transactions":9,"vwap":1854},"2025-08-28",62.59,60.71,341800,{"date":2305,"open":2306,"high":2307,"low":1842,"close":2308,"change":1016,"percent_change":1642,"volume":2309,"transactions":9,"vwap":2308},"2025-08-27",62.14,62.33,62.23,23100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":552,"percent_change":2316,"volume":1054,"transactions":9,"vwap":2315},"2025-08-26",63.33,63.971,62.64,62.72,-1.57,{"date":2318,"open":600,"high":600,"low":1837,"close":2319,"change":1110,"percent_change":1705,"volume":2320,"transactions":9,"vwap":2319},"2025-08-25",63.72,18900,{"date":2322,"open":2323,"high":1239,"low":2323,"close":2324,"change":1402,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-22",62.53,63.96,2.47,61400,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2330,"change":180,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-21",61.24,62.42,1.63,5500,{"date":2334,"open":1782,"high":2335,"low":2336,"close":2273,"change":1395,"percent_change":291,"volume":1950,"transactions":9,"vwap":2273},"2025-08-20",61.825,59.68,{"date":2338,"open":2339,"high":298,"low":2215,"close":1806,"change":2340,"percent_change":427,"volume":778,"transactions":9,"vwap":1806},"2025-08-19",61.31,-1.55,{"date":2342,"open":1830,"high":2343,"low":2344,"close":2345,"change":544,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-18",62.44,60.74,62.2,1.7,6900,{"date":2349,"open":2350,"high":2351,"low":309,"close":2352,"change":1641,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-15",61.56,63.135,61.16,-0.84,7400,{"date":2356,"open":2357,"high":320,"low":2358,"close":2359,"change":1298,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-14",60.11,59.9,61.68,0.26,5700,{"date":2363,"open":1855,"high":2364,"low":2365,"close":1265,"change":394,"percent_change":1786,"volume":2366,"transactions":9,"vwap":1265},"2025-08-13",61.74,60.57,48200,{"date":2368,"open":2180,"high":2369,"low":2180,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-12",62.175,60.42,3.16,5.52,361800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":1092,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-11",58.36,59.02,57.26,-1.58,33300,{"date":2382,"open":2358,"high":2358,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-08",57.6,58.18,-3.07,-5.01,214900,{"date":2389,"open":2390,"high":2390,"low":2202,"close":2391,"change":1371,"percent_change":1991,"volume":2392,"transactions":9,"vwap":2391},"2025-08-07",62.635,61.25,4500,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2083,"change":758,"percent_change":177,"volume":2397,"transactions":9,"vwap":2083},"2025-08-06",61.75,60.95,23800,{"date":2399,"open":2345,"high":2400,"low":2396,"close":1842,"change":2181,"percent_change":132,"volume":2401,"transactions":9,"vwap":1842},"2025-08-05",62.7,13200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2406,"change":1489,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-04",61.945,62.75,61.65,-0.29,70100,{"date":2410,"open":2364,"high":2411,"low":2279,"close":2412,"change":1777,"percent_change":1568,"volume":2413,"transactions":9,"vwap":2412},"2025-08-01",63.345,61.83,29900,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-07-31",63.9,61.79,62.91,-1.67,-2.59,125400,{"date":2423,"open":2424,"high":2425,"low":464,"close":2426,"change":2427,"percent_change":1633,"volume":2428,"transactions":9,"vwap":2426},"2025-07-30",64.61,65.080002,64.58,-0.15,9700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1283,"percent_change":1511,"volume":2435,"transactions":9,"vwap":2434},"2025-07-29",64.94,65.37,64.375,64.73,95600,{"date":2437,"open":2438,"high":1631,"low":2439,"close":2440,"change":51,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-28",63.74,63.32,64.52,0.75,172600,{"date":2444,"open":1276,"high":2445,"low":1276,"close":2446,"change":1154,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-25",64.07,64.040001,1.47,1801600,{"date":2450,"open":2451,"high":2452,"low":2451,"close":423,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":423},"2025-07-24",61.49,63.865,-1.91,-2.94,550500,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-23",66.79,63.35,65.019997,-4.07,-5.89,973300,{"date":2465,"open":1510,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":930,"volume":2470,"transactions":9,"vwap":2468},"2025-07-22",69.15,67.37,69.089996,1.09,167300,{"date":2472,"open":2473,"high":2474,"low":1672,"close":1510,"change":1763,"percent_change":731,"volume":2475,"transactions":9,"vwap":1510},"2025-07-21",68.87,69.205,52000,{"date":2477,"open":609,"high":2478,"low":2479,"close":1618,"change":2480,"percent_change":1793,"volume":2481,"transactions":9,"vwap":1618},"2025-07-18",68.99,68.29,0.17,8700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":112,"percent_change":1284,"volume":2487,"transactions":9,"vwap":2485},"2025-07-17",67.71,68.37,67.6,181700,{"date":2489,"open":2490,"high":1216,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1695,"transactions":9,"vwap":2492},"2025-07-16",67.014999,66.42,68.13,0.88,1.31,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2498,"change":2252,"percent_change":2499,"volume":1970,"transactions":9,"vwap":2498},"2025-07-15",69.019997,67.25,0.18,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2504,"change":552,"percent_change":553,"volume":1764,"transactions":9,"vwap":2504},"2025-07-14",67.23,68.44,67.13,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2492,"change":1022,"percent_change":2419,"volume":1803,"transactions":9,"vwap":2492},"2025-07-11",69.42,67.9,{"date":2510,"open":1539,"high":1552,"low":1539,"close":2511,"change":164,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-07-10",69.29,0.8,1233200,{"date":2515,"open":578,"high":2516,"low":2517,"close":2518,"change":2287,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-09",69.595,68.6,68.74,-0.03,74900,{"date":2522,"open":2498,"high":2523,"low":2498,"close":2524,"change":1226,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-08",69.425,68.76,3.45,68600,{"date":2528,"open":2529,"high":2530,"low":1647,"close":1647,"change":671,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1647},"2025-07-07",67.089996,67.95,-1.95,30200,{"date":2534,"open":2466,"high":2535,"low":2536,"close":2537,"change":78,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-03",69.19,67.78,67.79,-0.75,55200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":1224,"change":2493,"percent_change":2494,"volume":2545,"transactions":9,"vwap":1224},"2025-07-02",66.469,68.405,66.34,27500,{"date":2547,"open":2548,"high":2549,"low":483,"close":1586,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1586},"2025-07-01",66.43,67.88,0.78,1.17,134100,{"date":2554,"open":2555,"high":2556,"low":2555,"close":1711,"change":467,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1711},"2025-06-30",64.46,68.305,1.46,839300,{"date":2560,"open":2561,"high":221,"low":2562,"close":2563,"change":1495,"percent_change":1488,"volume":2481,"transactions":9,"vwap":2563},"2025-06-27",65.48,64.92,65.68,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2189,"percent_change":1339,"volume":2569,"transactions":9,"vwap":2568},"2025-06-26",65.099998,66.32,65.76,188800,{"date":2571,"open":2572,"high":1698,"low":2573,"close":2574,"change":1305,"percent_change":799,"volume":2575,"transactions":9,"vwap":2574},"2025-06-25",66.19,64.86,66.44,225000,{"date":2577,"open":2440,"high":2578,"low":2440,"close":2579,"change":1225,"percent_change":1727,"volume":2580,"transactions":9,"vwap":2579},"2025-06-24",65.9,65.53,35300,{"date":2582,"open":2583,"high":2584,"low":464,"close":464,"change":2585,"percent_change":1776,"volume":2586,"transactions":9,"vwap":464},"2025-06-23",65.34,65.43,-0.42,67700,{"date":2588,"open":2589,"high":2460,"low":2590,"close":2591,"change":1985,"percent_change":302,"volume":2592,"transactions":9,"vwap":2591},"2025-06-20",63.4,63.18,64.42,17200,{"date":2594,"open":2595,"high":2596,"low":1274,"close":2459,"change":333,"percent_change":1478,"volume":2481,"transactions":9,"vwap":2459},"2025-06-18",63.48,64.635,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1991,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-17",63.78,63.94,63.02,63.41,-0.64,49600,{"date":2606,"open":1842,"high":2607,"low":1842,"close":2607,"change":1205,"percent_change":2608,"volume":1771,"transactions":9,"vwap":2607},"2025-06-16",63.82,2.44,{"date":2610,"open":2089,"high":2611,"low":2612,"close":341,"change":1777,"percent_change":2613,"volume":2614,"transactions":9,"vwap":341},"2025-06-13",62.96,61.207,-1.7,48400,{"date":2616,"open":2617,"high":628,"low":2618,"close":2619,"change":1777,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-12",64.055,63.29,63.38,-1.68,14900,{"date":2623,"open":2431,"high":2624,"low":2625,"close":2555,"change":2287,"percent_change":2519,"volume":2626,"transactions":9,"vwap":2555},"2025-06-11",65.58,64.21,2764500,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":2469,"percent_change":353,"volume":2632,"transactions":9,"vwap":2631},"2025-06-10",63.68,65.92,64.48,51200,{"date":2634,"open":2635,"high":2636,"low":2306,"close":1258,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":1258},"2025-06-09",62.48,64.385,1.73,2.81,57600,{"date":2641,"open":2642,"high":350,"low":2642,"close":2137,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2137},"2025-06-06",61.11,1.15,1.9,18500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":1781,"change":2651,"percent_change":873,"volume":2652,"transactions":9,"vwap":1781},"2025-06-05",61.58,62.22,60.0099983,-0.58,192200,{"date":2654,"open":2655,"high":2273,"low":2656,"close":1824,"change":2158,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1824},"2025-06-04",61.02,60.080002,0.83,196000,{"date":2660,"open":1367,"high":2163,"low":1367,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-06-03",60.59,3.48,6.09,32400,{"date":2666,"open":2667,"high":2383,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-02",55.215,55.07,57.11,2.07,3.76,37800,{"date":2674,"open":2675,"high":1436,"low":2676,"close":2677,"change":2144,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-30",56.11,54.205,55.040001,-2.1,150400,{"date":2681,"open":2682,"high":1310,"low":2683,"close":2684,"change":58,"percent_change":2493,"volume":2685,"transactions":9,"vwap":2684},"2025-05-29",57.47,55.99,56.22,4000,{"date":2687,"open":2688,"high":2688,"low":1377,"close":1377,"change":1061,"percent_change":1378,"volume":941,"transactions":9,"vwap":1377},"2025-05-28",57.45,{"date":2690,"open":2042,"high":2691,"low":2692,"close":2693,"change":1233,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-05-27",57.29,56.2,56.78,3.5,70500,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":1809,"percent_change":2420,"volume":2701,"transactions":9,"vwap":2700},"2025-05-23",53.45,55.31,54.86,58700,{"date":2703,"open":2704,"high":1755,"low":2705,"close":2705,"change":2706,"percent_change":1961,"volume":2707,"transactions":9,"vwap":2705},"2025-05-22",57.5,56.32,-0.74,483100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":1367,"change":874,"percent_change":1118,"volume":1845,"transactions":9,"vwap":1367},"2025-05-21",58.11,58.47,56.94,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":157,"percent_change":984,"volume":2719,"transactions":9,"vwap":2718},"2025-05-20",58.42,58.58,57.77,58.27,99000,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2031,"change":758,"percent_change":2538,"volume":2724,"transactions":9,"vwap":2031},"2025-05-19",56.54,58.35,332300,{"date":2726,"open":2727,"high":1800,"low":2728,"close":2729,"change":333,"percent_change":334,"volume":2730,"transactions":9,"vwap":2729},"2025-05-16",58.39,58.07,58.67,51000,{"date":2732,"open":2733,"high":2071,"low":2734,"close":2285,"change":2735,"percent_change":1864,"volume":2736,"transactions":9,"vwap":2285},"2025-05-15",58.675,57.22,0.7,265900,{"date":2738,"open":321,"high":321,"low":2113,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-05-14",58.029999,-1.33,-2.24,144000,{"date":2744,"open":2745,"high":1768,"low":2746,"close":1453,"change":2441,"percent_change":2747,"volume":2748,"transactions":9,"vwap":1453},"2025-05-13",58.65,58.3,1.28,74000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-05-12",57.02,59.74,56.31,58.61,4.39,8.1,85800,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-05-09",53.75,55.47,53.21,54.22,4.76,9.62,1532300,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2771,"change":416,"percent_change":2637,"volume":993,"transactions":9,"vwap":2771},"2025-05-08",48.59,50.3,49.46,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":65,"percent_change":1154,"volume":2778,"transactions":9,"vwap":2777},"2025-05-07",48.25,48.93,48.09,48.62,758700,{"date":2780,"open":2781,"high":2769,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-05-06",47.63,48.17,-0.73,-1.49,108600,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2790,"change":272,"percent_change":157,"volume":2791,"transactions":9,"vwap":2790},"2025-05-05",49.87,48,48.9,11300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-02",48.66,49.96,48.29,48.88,1.185,2.48,49000,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2158,"volume":2808,"transactions":9,"vwap":2806},"2025-05-01",47.75,48.07,47.22,47.695,0.235,17700,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2103,"percent_change":1526,"volume":2815,"transactions":9,"vwap":2814},"2025-04-30",45.85,47.466,45.82,47.46,52800,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":758,"percent_change":1092,"volume":2822,"transactions":9,"vwap":2821},"2025-04-29",47.53,47.87,47,47.33,387200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1109,"percent_change":2585,"volume":2829,"transactions":9,"vwap":2828},"2025-04-28",48.2,48.32,47.0099983,47.77,608200,{"date":2831,"open":2774,"high":2832,"low":2827,"close":2833,"change":1298,"percent_change":1511,"volume":2834,"transactions":9,"vwap":2833},"2025-04-25",48.45,47.97,427900,{"date":187,"open":2836,"high":2837,"low":183,"close":2838,"change":203,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},45.64,47.9,47.81,4.75,4640400]