[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ON":3,"homepage-market-summary":31,"stock-historical-ON":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ON","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},"ON Semiconductor Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Onsemi is a supplier of power semiconductors and sensors focused on the automotive and industrial markets. Onsemi is the second-largest power chipmaker in the world and one of the largest suppliers of image sensors to the automotive market. Its chips sell into vehicle drivetrains, automotive safety systems, energy infrastructure, industrial automation, and data centers. Onsemi manufactures most of its products in-house, vertically integrated from design to production. Its sales are split between direct and distribution, and it holds a global manufacturing and customer footprint.","22,670","Scottsdale, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},82.51,84.21,85.21,82.05,86.31,-3.8,-4.4,12939189.31072,131863,82.8165,134.92,44.56,10228891.310712377,42,6647,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},37.19,9913101,3618281810.299519,108.2,"2025-04-25",[184,185,195,206,217,228,239,250,261,271,282,293,304,315,326,337,348,359,370,381,392,402,413,424,435,446,457,468,476,486,496,507,518,529,540,551,562,573,584,595,605,616,625,635,646,657,666,677,688,699,710,720,731,742,753,764,775,783,792,801,810,819,827,836,845,854,863,872,881,890,898,907,916,925,934,943,952,961,970,979,988,996,1004,1013,1022,1031,1040,1048,1056,1064,1072,1081,1090,1098,1107,1114,1123,1132,1140,1148,1156,1165,1174,1183,1192,1199,1208,1216,1225,1233,1242,1251,1260,1269,1278,1285,1294,1302,1308,1316,1324,1333,1341,1349,1358,1367,1375,1383,1390,1399,1407,1416,1425,1434,1442,1451,1460,1468,1476,1484,1492,1500,1508,1516,1525,1533,1541,1549,1558,1567,1573,1582,1590,1597,1604,1611,1618,1626,1634,1643,1652,1661,1668,1675,1682,1689,1698,1705,1714,1719,1727,1734,1743,1751,1759,1767,1774,1781,1790,1797,1804,1813,1821,1828,1836,1845,1852,1857,1864,1871,1878,1886,1893,1902,1910,1917,1924,1933,1941,1948,1956,1964,1973,1980,1987,1995,2001,2009,2017,2022,2027,2035,2043,2051,2059,2067,2075,2083,2091,2099,2108,2115,2123,2131,2139,2146,2155,2163,2170,2179,2187,2194,2202,2208,2214,2221,2229,2238,2246,2253,2261,2269,2276,2283,2292,2300,2308,2316,2325,2334,2342,2350,2355,2363,2370,2377,2384,2390,2398,2405,2412,2417,2423,2431,2437,2442,2449,2457,2463,2469,2477,2482,2488,2495,2500,2508,2514,2522,2528,2536,2543,2550,2557,2564,2572,2578,2584,2591,2598,2604,2611,2618,2624,2630,2636,2642,2649,2655,2662,2671,2679,2686,2694,2702,2710,2716,2724,2731,2737,2743,2749,2753,2760,2765,2773,2779,2786,2793,2801,2809,2816,2823,2831,2838,2845,2851,2857,2864,2868,2875,2884,2892,2899,2907,2914,2920,2926,2932,2938,2947,2955,2962,2969,2976,2985,2994,3002,3010,3017,3025,3033,3039,3047,3056,3064,3071,3080,3089,3095,3104,3113,3120,3127,3136,3142],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",86.9,86.915,85.22,0.38,0.44,8742634.117115,116064,86.2699,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",85.1,86.33,83.9,85.93,1.04,1.23,11339612.646327,146927,85.5686,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",84.75,86.45,82.96,84.89,4.81,6.01,22908331.349443,282250,84.4636,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",76.56,80.46,76.12,80.08,3.21,4.18,10940809.854457,144801,79.2898,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",76.5,77.2,75.365,76.87,0.92,1.21,6867257.013538,93021,76.5494,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",77.12,77.45,75.1,75.95,0.3,0.4,9410687.622907,129162,75.9691,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",77,77.21,74.11,75.65,-1.55,-2.01,10413718.275861,149078,75.5294,{"date":262,"open":263,"high":264,"low":265,"close":231,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",74.27,77.68,73.655,4.05,5.54,11201111.125366,155119,76.8239,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",72.5,73.3,71.79,73.15,-0.95,-1.28,10448935.792411,148280,72.691,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",73.77,74.48,72.21,74.1,0.5,0.68,9153741.690086,116966,73.8204,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",71.75,73.83,71.18,73.6,1.88,2.62,11955095.374251,131803,73.0464,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",71,72.045,68.17,71.72,1.74,2.49,12337996.760179,140480,71.1163,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",70.14,70.82,68.52,69.98,1.68,2.46,20501608.195027,154425,69.6212,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",68.125,69.8,66.05,68.3,1.7,2.55,16669634.861037,193083,68.2696,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",74.33,74.42,65.8,66.6,-6.6,-9.02,18821689.050517,253910,68.4271,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",73.345,74.745,71.35,73.2,1.55,2.16,12348563.541282,135466,73.2026,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",72.381,73.14,71.46,71.65,-4.49,-5.9,12132919.923897,152896,72.0259,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",70.98,76.19,70.38,76.14,5.97,8.51,11291516.563465,140962,74.7206,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",69.42,70.55,68.79,70.17,-0.81,-1.14,7827650.335457,112603,69.9964,{"date":393,"open":394,"high":395,"low":396,"close":372,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",70.83,72.45,70.5399,-0.1,-0.14,6507947.539288,99254,71.2594,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",74.81,74.95,70.87,71.08,-3.3,-4.44,14889195.904324,163606,72.0024,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",75.23,75.325,73.57,74.38,0.73,0.99,10320792.428931,120522,74.4825,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",72.19,74.31,71.36,73.65,1.31,1.81,8141772.668428,103549,73.4402,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",72.86,74.14,71.6557,72.34,-0.31,-0.43,7124641.049952,82814,72.6132,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",72.63,73.1,71.41,72.65,-1.44,-1.94,7724210.596123,95827,72.5126,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",73.55,74.98,73.35,74.09,1.48,2.04,5793587.976846,71698,74.0865,{"date":469,"open":470,"high":470,"low":307,"close":471,"change":472,"percent_change":95,"volume":473,"transactions":474,"vwap":475},"2026-08-28",74.4,72.61,-2.19,7112438.793823,104736,72.8671,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":355,"volume":483,"transactions":484,"vwap":485},"2026-08-27",74.55,74.91,73.18,74.8,1.58,6409475.83888,89964,74.3261,{"date":487,"open":488,"high":296,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",72.56,72.39,73.22,0.71,0.98,4354120.347453,68121,73.1902,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",73.13,73.37,71.6307,72.51,0.58,0.81,5759287.246465,90250,72.2632,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",73.45,73.53,70.92,71.93,-2.28,-3.07,8489529.348206,106790,71.9566,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",75.27,75.6749,73.52,74.21,-0.5,-0.67,4528063.544623,73434,74.3366,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",76,76.69,74.5,74.71,-1.87,-2.44,5753262.281661,95382,75.1371,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",80.53,81.07,76.43,76.58,-2.84,-3.58,8890599.586694,115175,77.5531,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",79.99,80.9,76.96,79.42,-3.96,-4.75,10794863.961555,141498,78.9061,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",83.34,85.5499,83.282,83.38,0.72,0.87,6497043.947183,93359,83.9713,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",81.835,83.57,81.5,82.66,1.1,1.35,4470315.029931,78001,82.4194,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",82.88,84.5,81.3,81.56,-1.76,-2.11,5803001.69851,84343,82.6075,{"date":596,"open":597,"high":598,"low":16,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",84.34,84.8351,83.32,2.21,2.72,9766369.259286,125981,83.5084,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",81.49,82.65,80.47,81.11,1.33,1.67,5583406.893044,76751,81.2638,{"date":617,"open":577,"high":16,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",79.72,79.78,-1.39,-1.71,8320068.898883,106365,80.7182,{"date":626,"open":627,"high":628,"low":618,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",80.225,81.63,81.17,2.84,3.63,9676653.943334,105086,80.9709,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",75.87,80.42,75.69,78.33,1.42,1.85,9363962.178577,135374,78.675,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-05",79.012,80.79,76.54,76.91,-3.87,-4.79,17264864.472814,225500,77.6693,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":190,"percent_change":73,"volume":663,"transactions":664,"vwap":665},"2026-08-04",84.39,84.48,79.5,80.78,24519402.772147,279733,81.2232,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",79.848,83.6635,78.91,80.4,-1.21,-1.48,13597901.298241,173210,81.089,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",86.54,86.7,81.42,81.61,-2.13,-2.54,7369259.154379,115572,82.9348,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",82.925,84.99,81.67,83.74,4.88,6.19,10322887.273535,129124,83.8222,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",83.026,84.6,78.81,78.86,-5.53,-6.55,12168114.657075,171547,80.6113,{"date":711,"open":712,"high":713,"low":714,"close":659,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",86.19,86.88,83.63,-4.65,-5.22,10972114.74164,168690,84.9353,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",87.82,89.77,84.58,89.04,2.23,2.57,8349937.878761,129970,87.9359,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-24",88.49,89.63,85.83,86.81,-3.32,-3.68,7348450.720565,111853,86.9986,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-23",88.86,91.03,87.705,90.13,-2.2,-2.38,8733801.276648,115384,89.3806,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-22",89.9,94.255,89.31,92.33,1.27,1.39,6508158.636867,103092,92.4302,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-21",91.05,91.59,88.43,91.06,4.36,5.03,7845416.270097,101262,90.6396,{"date":776,"open":777,"high":778,"low":779,"close":680,"change":525,"percent_change":96,"volume":780,"transactions":781,"vwap":782},"2026-07-20",89.875,89.985,86.495,5602786.781407,95484,87.5099,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-17",84.42,90,83.35,87.37,-0.75,-0.85,9940100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-16",88.95,90.17,86.55,88.12,-4.42,-4.78,9492200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-15",94.56,94.88,90.45,92.54,-1.19,-1.27,11380600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-14",95.44,95.49,91.82,93.73,3.36,3.72,7632600,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-13",92.99,90.089996,90.37,-5.59,-5.83,9568900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-10",96.32,96.8,94.29,95.96,-1.91,-1.95,6037400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-09",98,102.64,97.68,97.87,4.08,4.35,13028200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-08",90.61,94.17,89.54,93.79,2.69,2.95,12165100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-07",90.31,92.059998,87.96,91.099998,-3.59,-3.79,11804000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-06",93.019997,98.67,93,94.69,3.47,3.8,9908100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-02",94.75,98.21,89.25,91.22,-3.41,-3.6,16098300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-01",92,96.83,91.65,94.63,0.09,0.1,16677200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":376,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-30",88.77,95.37,88.72,94.54,6.74,19324700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-29",90.2,90.91,86.47,88.57,-2.08,-2.29,20489700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-26",98.29,98.48,89.24,90.65,-28.09,-23.66,44223500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-25",121,121.3,112.16,118.74,3,2.59,8499400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-24",117.14,117.28,111.21,115.74,-1.32,-1.13,8371100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-23",123.24,124.050003,116.27,117.059998,-14.49,-11.01,15490000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-22",125.58,132.42,125.19,131.55,9.93,8.16,12044300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-18",117.89,122.18,117.58,121.62,8.7,7.7,19844500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-17",120.24,121.31,112.8,112.92,-5.33,-4.51,11303100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-16",125.35,127.84,118.050003,118.25,-7.65,-6.08,10389800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-15",123.49,126.22,121.28,125.9,9.11,7.8,11015800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":568,"volume":995,"transactions":9,"vwap":993},"2026-06-12",115.96,118.59,113.99,116.79,0.83,7348600,{"date":997,"open":998,"high":999,"low":1000,"close":990,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":990},"2026-06-11",113.66,116.4,110.76,5.79,5.26,12070100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-10",115.099998,115.98,108.7,110.17,-6.83,-5.84,14059800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-09",122.21,124,108.3,117,-3.9,-3.23,16831100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-08",122.57,124.53,119.83,120.9,3.64,3.1,12141000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-05",126.18,126.31,116.72,117.26,-14.56,-11.05,19056600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":591,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-06-04",127.3,134.49001,124.92,131.82001,-1.58,10090000,{"date":1049,"open":1050,"high":26,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-03",130,126.15,133.92999,5.29,4.11,10113600,{"date":1057,"open":947,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-02",130.48,123.33,128.64,7.72,6.38,10796100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":245,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-06-01",119.39,121.050003,115.81,120.92,0.25,9129300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-29",124.34,124.52,119.45,120.62,-3.15,-2.55,11272000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-28",125.61,125.88,119.24,123.77,-1.12,-0.9,8370000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":591,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-27",128.94,129,120.040001,124.89,-1.66,13924700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-26",122.8,129.13,121.059998,127,10.8,9.29,19250800,{"date":1108,"open":1109,"high":954,"low":1110,"close":1111,"change":1112,"percent_change":213,"volume":1113,"transactions":9,"vwap":1111},"2026-05-22",110.86,110.83,116.2,6.59,8492600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-21",109.040001,109.86,107.040001,109.61,-0.6,-0.54,6802500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-20",108.040001,110.8,107,110.21,4.19,3.95,9813400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":878,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-19",105.53,109.25,104.050003,106.019997,-3.12,11708900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":738,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-18",114.19,115.67,106.4,109.43,-3.25,12432400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":409,"volume":1155,"transactions":9,"vwap":1153},"2026-05-15",113.42,115.83,111.77,113.11,-5.26,10939900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-14",115.12,119.099998,112.51,118.37,2.66,2.3,11495300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-13",108.9,115.99,108.059998,115.71,11.6,11.14,21549700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-12",104.82,105,98.66,104.11,-3.13,-2.92,9865600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-11",102.73,107.25,102.48,107.24,4.04,3.91,9686900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":923,"percent_change":727,"volume":1198,"transactions":9,"vwap":1197},"2026-05-08",101.99,103.31,100.73,103.2,10763100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-07",105.27,105.5,99.73,100.61,-5.16,-4.88,19234100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1029,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-05-06",102.62,105.9,100.059998,105.77,3.02,21980800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-05",97.65,105.81,96.080002,102.67,0.63,0.62,22724000,{"date":1226,"open":1227,"high":1177,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-04",104.89,101.49,102.040001,-0.99,-0.96,17002200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-05-01",100.89,103.32,99.7,103.029999,2.22,2.2,9699500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-30",100.22,101.69,98.54,100.81,1.95,1.97,9532700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-29",99.56,101.26,97.34,98.86,5.56,5.96,13018200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-28",95.010002,96.78,92.44,93.3,-4.74,-4.83,11512600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-27",98.13,99.62,96.39,98.040001,-0.36,-0.37,9898500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1223,"percent_change":1222,"volume":1284,"transactions":9,"vwap":1283},"2026-04-24",99.23,100.3,95.95,98.4,13371100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-23",92.81,99.19,92.5,97.78,8.79,9.88,20863900,{"date":1295,"open":894,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-22",89.69,87.019997,88.99,2.08,2.39,11538800,{"date":1303,"open":1304,"high":1305,"low":208,"close":1306,"change":580,"percent_change":482,"volume":1307,"transactions":9,"vwap":1306},"2026-04-21",85.72,87.51,86.91,10035800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":333,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-20",82.67,85.59,81.64,85.56,3.07,9539200,{"date":1317,"open":1318,"high":1319,"low":619,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-17",80.34,83.52,83.010002,3.08,3.85,15737800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-16",74.37,80.5,73.98,79.93,7.5,10.35,19322700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":190,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-15",71.64,72.55,71.089996,72.43,0.53,6025400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":112,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-04-14",71.74,72.53,70.81,72.050003,1.45,7271800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-13",70.3,71.31,68.81,71.019997,2.37,3.45,7823500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-10",69.14,70.11,68.14,68.65,0.16,0.23,6275800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1364,"volume":1374,"transactions":9,"vwap":1372},"2026-04-09",68.48,69.07,67.9,68.49,0.11,5812400,{"date":1376,"open":1377,"high":319,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-08",67.5,66.38,68.38,4.59,7.2,9810400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":245,"percent_change":73,"volume":1389,"transactions":9,"vwap":1388},"2026-04-07",63.25,64,61.91,63.79,5490300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-06",62.92,64.62,62.56,63.49,1.3,2.09,5306300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":146,"volume":1406,"transactions":9,"vwap":1404},"2026-04-02",59.78,62.48,59.72,62.19,-0.01,7072300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-04-01",62.78,63.69,61.96,62.2,0.28,0.45,6716200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-31",57.33,62.16,57,61.92,6.26,11.25,12771700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-30",58.62,59.44,55.029999,55.66,-2.69,-4.61,8398500,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-27",61.39,57.94,58.35,-2.52,-4.14,7136700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-26",61.8,62.57,60.57,60.87,-2.23,-3.53,7462000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-25",63.88,64.35,62.71,63.099998,0.76,1.22,5537200,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-24",59.040001,63.07,62.34,2.45,4.09,6831600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1222,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-23",60.81,61.64,59.68,59.89,1.06,5353100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1478,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1478},"2026-03-20",59.26,60.34,58.28,-0.03,-0.05,12540800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":453,"volume":1491,"transactions":9,"vwap":1489},"2026-03-19",59,60.51,58.5,59.29,-1.17,7560800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":790,"volume":1499,"transactions":9,"vwap":1497},"2026-03-18",60.79,61.82,60.41,60.46,-0.52,5069600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":579,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-17",60.39,61.34,60.18,60.98,1.84,4800600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":611,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-16",59.92,60.85,59.42,59.88,2.27,6515400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-13",58.38,59.55,57.68,58.55,0.86,1.49,7558000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":256,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-12",58.24,58.93,57.36,57.69,-2.62,6692700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":151,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-03-11",59.65,60.63,58.65,59.24,-0.59,4226800,{"date":1542,"open":1543,"high":1505,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-10",59.25,58.58,59.59,0.36,0.61,7499200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-09",55.97,59.32,54.99,59.23,2.36,4.15,9905600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-06",58.49,58.99,56.62,56.87,-3.98,-6.54,10650800,{"date":1568,"open":1569,"high":1570,"low":1545,"close":1511,"change":1571,"percent_change":1431,"volume":1572,"transactions":9,"vwap":1511},"2026-03-05",61.32,62.43,-1.68,8136100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-04",64.5,64.63,62.17,62.53,-0.89,-1.4,7496800,{"date":1583,"open":1388,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-03-03",64.45,62.38,63.42,-3.06,-4.6,8581300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-02",65.12,66.48,63.96,0,5624000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1593,"change":1571,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1593},"2026-02-27",66.87,67.32,65.56,-2.46,9310400,{"date":1605,"open":329,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":132,"volume":1610,"transactions":9,"vwap":1608},"2026-02-26",69.83,67.029999,68.16,-1.52,7911200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":151,"percent_change":524,"volume":1617,"transactions":9,"vwap":1616},"2026-02-25",71.28,72.099998,69.38,69.68,7332000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":503,"volume":1625,"transactions":9,"vwap":1623},"2026-02-24",69.99,72.019997,69.040001,70.029999,0.56,5699200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1546,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-23",68.95,70.2,68.040001,69.47,0.52,4620400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-20",67.79,69.7,67.61,69.11,1.02,1.5,5272500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-19",69.81,70.22,67.019997,68.089996,-2.57,-3.64,7998300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-18",73.56,73.76,70.019997,70.66,-1.3,-1.81,8957100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":163,"percent_change":151,"volume":1667,"transactions":9,"vwap":1666},"2026-02-17",72.11,73.099998,70.75,71.96,6671700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":286,"change":482,"percent_change":1673,"volume":1674,"transactions":9,"vwap":286},"2026-02-13",70.28,72.27,69.49,2.24,9388100,{"date":1676,"open":1677,"high":1678,"low":386,"close":1679,"change":1680,"percent_change":96,"volume":1681,"transactions":9,"vwap":1679},"2026-02-12",71.050003,73.63,70.63,-0.55,12949600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":297,"change":870,"percent_change":1687,"volume":1688,"transactions":9,"vwap":297},"2026-02-11",69.24,71.68,68.75,5.64,12273000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-10",64.74,68.8,64.15,67.38,2.28,3.5,19279300,{"date":1699,"open":1700,"high":1701,"low":1393,"close":1702,"change":397,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-02-09",64.82,65.92,65.099998,-0.15,13056100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-06",64.21,65.45,63.31,65.2,2.1,3.33,13001400,{"date":1715,"open":1716,"high":1717,"low":1511,"close":1456,"change":201,"percent_change":321,"volume":1718,"transactions":9,"vwap":1456},"2026-02-05",61.44,63.14,10668400,{"date":1720,"open":1486,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-04",62.73,58.74,62.060001,2.63,4.43,14994600,{"date":1728,"open":1511,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":878,"volume":1733,"transactions":9,"vwap":1731},"2026-02-03",61.18,57.59,59.43,-2.1,11065100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-02",59.77,62.33,59.6,61.53,1.64,2.74,7687100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1473,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1473},"2026-01-30",61.61,62.25,59.080002,-2.31,-3.71,13349900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1412,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1412},"2026-01-29",63.75,64.16,61.31,-2.73,-4.2,9636700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1163,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-28",64.78,66.86,64.26,64.93,3.67,11504000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1641,"percent_change":1465,"volume":1773,"transactions":9,"vwap":1772},"2026-01-27",62.02,63.080002,61.84,62.63,6955300,{"date":1775,"open":1776,"high":1495,"low":1777,"close":1778,"change":790,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-26",61.81,60.5,61.13,-1.37,6086400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-23",63.63,63.84,60.83,61.98,-1.09,-1.73,6633400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1463,"change":1795,"percent_change":397,"volume":1796,"transactions":9,"vwap":1463},"2026-01-22",64.98,65.77,62.67,-0.06,8657300,{"date":1798,"open":1799,"high":1784,"low":1800,"close":1801,"change":1314,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-21",61.19,60.91,63.13,5.11,11094000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-20",59.34,61.22,59.15,60.060001,-0.27,-0.45,6892100,{"date":1814,"open":1799,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-16",61.77,60.23,60.33,0.05,0.08,6094200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":102,"percent_change":524,"volume":1827,"transactions":9,"vwap":1826},"2026-01-15",60.68,61.99,60.24,60.28,7065500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1249,"volume":1835,"transactions":9,"vwap":1833},"2026-01-14",59.31,61.2,59.21,60.58,1.17,5829000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-13",58.8,60.48,58.6,59.41,0.66,1.12,6161500,{"date":1846,"open":1421,"high":1847,"low":1848,"close":1849,"change":878,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2026-01-12",61.97,58.19,58.75,-5.49,9511300,{"date":1853,"open":1745,"high":1854,"low":1855,"close":1419,"change":759,"percent_change":1397,"volume":1856,"transactions":9,"vwap":1419},"2026-01-09",62.77,61.02,8930400,{"date":1858,"open":1729,"high":1503,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-08",59.73,60.89,-1,-1.62,10150500,{"date":1865,"open":1866,"high":1464,"low":1777,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-07",61.25,61.89,0.13,0.21,14419200,{"date":1872,"open":1873,"high":1854,"low":1874,"close":1875,"change":1314,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2026-01-06",61,60.21,61.76,5.23,16542200,{"date":1879,"open":1880,"high":1881,"low":1418,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-05",57.52,60.07,58.69,1.99,3.51,10617100,{"date":1887,"open":1888,"high":1418,"low":1889,"close":1890,"change":333,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2026-01-02",55.25,55.17,56.7,4.71,8044300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-31",54.24,54.6,54,54.15,-0.09,-0.17,3794000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1895,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1895},"2025-12-30",54.34,54.67,54.099998,0.22,0.41,3055300,{"date":1911,"open":1896,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1096,"volume":1916,"transactions":9,"vwap":1914},"2025-12-29",55.02,53.5,54.02,-0.91,3665000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1703,"percent_change":1810,"volume":1923,"transactions":9,"vwap":1922},"2025-12-26",55.19,55.61,54.84,54.93,3433600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-24",55.79,55.96,54.87,55.080002,-0.61,-1.1,2083400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":672,"volume":1940,"transactions":9,"vwap":1938},"2025-12-23",56,56.49,55.12,55.69,-0.68,4941000,{"date":1942,"open":1430,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1711,"volume":1947,"transactions":9,"vwap":1945},"2025-12-22",56.4,55.13,56.37,1.16,7433000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":569,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-19",54.5,55.3,54.37,55.21,1.6,45460700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1904,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1904},"2025-12-18",54.97,55.31,54.14,1.01,1.89,9963500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-17",54.54,55.18,53.12,53.33,-1.23,-2.25,7931300,{"date":1974,"open":1975,"high":1912,"low":1976,"close":1977,"change":1978,"percent_change":1231,"volume":1979,"transactions":9,"vwap":1977},"2025-12-16",54.95,53.099998,54.56,-0.53,7916900,{"date":1981,"open":1967,"high":1982,"low":1983,"close":1984,"change":1868,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-15",55.36,54.35,55.09,0.24,8070900,{"date":1988,"open":1989,"high":1990,"low":1905,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-12",56.040001,56.77,54.96,-1.01,-1.8,11623800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1551,"change":569,"percent_change":482,"volume":2000,"transactions":9,"vwap":1551},"2025-12-11",55,56.32,54.88,7069900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":158,"volume":2008,"transactions":9,"vwap":2006},"2025-12-10",55.049999,56.02,54.4,55.099998,-0.13,7466500,{"date":2010,"open":1920,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-09",56.25,55.15,55.23,-1.15,-2.04,5893600,{"date":2018,"open":2019,"high":1890,"low":2019,"close":2020,"change":1740,"percent_change":922,"volume":2021,"transactions":9,"vwap":2020},"2025-12-08",55.14,56.38,7224000,{"date":2023,"open":1889,"high":2024,"low":1905,"close":2025,"change":1482,"percent_change":1899,"volume":2026,"transactions":9,"vwap":2025},"2025-12-05",56.12,54.74,7168500,{"date":2028,"open":2029,"high":2030,"low":1904,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-04",56.95,57.040001,54.79,-2.36,-4.13,11174500,{"date":2036,"open":2037,"high":1880,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-03",51.58,51.49,57.15,5.67,11.01,13562500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1299,"volume":2050,"transactions":9,"vwap":2048},"2025-12-02",50.58,51.98,49.13,51.48,1.05,11945000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":190,"volume":2058,"transactions":9,"vwap":2056},"2025-12-01",49.49,51.33,49.26,50.43,0.19,6458900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":235,"volume":2066,"transactions":9,"vwap":2064},"2025-11-28",49.9,50.47,49.48,50.24,0.6,3635800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":611,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-26",48.3,50.33,48.2,49.64,2.75,8294200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":234,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-25",47.46,48.71,47.060001,48.31,1.94,6389700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":463,"volume":2090,"transactions":9,"vwap":2088},"2025-11-24",47.19,47.98,46.68,47.39,0.69,12237900,{"date":2092,"open":2093,"high":2094,"low":27,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-21",45.17,47.66,46.7,1.8,4.01,14423200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-20",46.49,47.15,44.69,44.9,-1.22,-2.65,10385600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1624,"percent_change":202,"volume":2114,"transactions":9,"vwap":2113},"2025-11-19",47.16,47.73,45.96,46.12,11871300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1861,"volume":2122,"transactions":9,"vwap":2120},"2025-11-18",45.58,46.040001,44.85,45.56,-0.46,7133100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1088,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-11-17",46.53,47.29,45.37,46.02,-1.92,7961000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":672,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-11-14",47.07,48.4,46.51,46.92,-2.51,5565300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":388,"percent_change":1748,"volume":2145,"transactions":9,"vwap":2144},"2025-11-13",48.86,50.32,47.44,48.13,8318300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-12",49.24,50.0099983,48.56,49.27,0.84,1.73,6493400,{"date":2156,"open":2150,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-11",48.95,47.85,48.43,-0.11,-0.23,5535100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":491,"percent_change":463,"volume":2169,"transactions":9,"vwap":2168},"2025-11-10",49.049999,49.19,47.75,48.54,6228500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-07",47.99,48.34,46.31,47.83,-0.97,-1.99,10824500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":278,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-11-06",49.98,50.57,47.77,48.8,-2.56,9214500,{"date":2188,"open":2189,"high":2190,"low":2168,"close":2191,"change":2096,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-11-05",48.85,51.18,50.080002,3.73,8948700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":132,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-11-04",50.3,51.17,47.87,48.28,-4.32,12690200,{"date":2203,"open":2204,"high":2205,"low":2172,"close":2206,"change":190,"percent_change":1457,"volume":2207,"transactions":9,"vwap":2206},"2025-11-03",49.53,52.26,50.46,18062200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2191,"change":96,"percent_change":137,"volume":2213,"transactions":9,"vwap":2191},"2025-10-31",51,51.75,49.95,11637300,{"date":2215,"open":2190,"high":2216,"low":2217,"close":2218,"change":1680,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-30",51.88,50.83,50.85,-1.07,9139600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":96,"volume":2228,"transactions":9,"vwap":2226},"2025-10-29",52.3,52.55,51.029999,51.4,-0.4,9858200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-28",52.5,52.58,51.099998,51.8,-0.88,-1.67,6843400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1249,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-27",51.84,54.68,51.61,52.68,3.88,9288100,{"date":2247,"open":2231,"high":2248,"low":2249,"close":2250,"change":2219,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-24",52.62,50.67,50.71,-2.07,8634400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1703,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-23",50.36,52.66,50.23,51.78,-0.29,12574100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1078,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-22",53.19,54.52,51.66,51.93,-5.72,11598900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":1929,"change":2057,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1929},"2025-10-21",54.7,55.5,53.42,0.35,9780700,{"date":2277,"open":2278,"high":2279,"low":1976,"close":2280,"change":1555,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-20",53.35,55.99,54.89,4.49,9631000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-17",52.97,53.07,51.22,52.53,-0.44,-0.83,8037800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2285,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2285},"2025-10-16",50.97,53.16,50.7,2.61,5.18,11164700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2255,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2255},"2025-10-15",50.62,51.47,49.39,0.82,1.66,6547800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":388,"volume":2315,"transactions":9,"vwap":2313},"2025-10-14",48.74,51.19,48.68,49.54,-0.57,7921600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-13",47.9,50.66,47.6,50.11,4.37,9.55,11877100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-10",50,50.49,45.64,45.74,-4.23,-8.47,13823800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1915,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-10-09",50.88,51.15,49.12,49.97,-1.79,5385600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2336,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2336},"2025-10-08",48.44,51.26,48.27,2.71,5.63,8823400,{"date":2351,"open":2328,"high":2319,"low":2111,"close":2352,"change":132,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-10-07",48.17,-4.33,8626400,{"date":2356,"open":2357,"high":2296,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-06",50.13,48.84,50.35,1.08,2.19,7677700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2151,"change":1339,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2151},"2025-10-03",49.029999,49.92,48.82,1.09,5297900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2310,"change":2375,"percent_change":503,"volume":2376,"transactions":9,"vwap":2310},"2025-10-02",49.15,49.86,48.09,0.39,9707600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1231,"percent_change":834,"volume":2383,"transactions":9,"vwap":2382},"2025-10-01",49.35,50.07,47.94,48.35,8415200,{"date":2385,"open":2386,"high":2387,"low":2318,"close":2388,"change":1811,"percent_change":1088,"volume":2389,"transactions":9,"vwap":2388},"2025-09-30",49.5,49.62,49.31,8570500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2227,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-29",50.8,50.9,49.68,49.76,-0.8,5515100,{"date":2399,"open":2400,"high":2401,"low":2047,"close":2402,"change":2375,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-26",49.58,50.38,50.16,0.78,6151700,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":1490,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-25",50.31,49.2,49.77,-2.3,7393100,{"date":2413,"open":2414,"high":2048,"low":2357,"close":2415,"change":1632,"percent_change":112,"volume":2416,"transactions":9,"vwap":2415},"2025-09-24",50.42,50.94,5519700,{"date":2418,"open":2216,"high":2419,"low":2420,"close":2414,"change":2421,"percent_change":1732,"volume":2422,"transactions":9,"vwap":2414},"2025-09-23",52.82,50.37,-1.08,9373800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2152,"volume":2430,"transactions":9,"vwap":2428},"2025-09-22",51.23,52.18,51.07,51.5,0.43,6140700,{"date":2432,"open":2242,"high":2433,"low":2407,"close":2427,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2427},"2025-09-19",51.65,-0.76,-1.47,18145200,{"date":2438,"open":2226,"high":2248,"low":2249,"close":2439,"change":2440,"percent_change":842,"volume":2441,"transactions":9,"vwap":2439},"2025-09-18",51.83,2.03,10782400,{"date":2443,"open":2444,"high":2445,"low":2365,"close":2446,"change":1985,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-09-17",49.59,51.6,49.8,0.48,6154700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1347,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-09-16",48.5,49.84,48.33,49.56,3.01,8170100,{"date":2458,"open":2459,"high":2367,"low":2460,"close":2461,"change":1703,"percent_change":441,"volume":2462,"transactions":9,"vwap":2461},"2025-09-15",48.25,47.2,48.11,9330200,{"date":2464,"open":2465,"high":2338,"low":2466,"close":2467,"change":2434,"percent_change":256,"volume":2468,"transactions":9,"vwap":2467},"2025-09-12",48.94,48.049999,48.26,4283200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":642,"volume":2476,"transactions":9,"vwap":2474},"2025-09-11",48.45,49.28,48.080002,49.02,0.89,7051200,{"date":2478,"open":2479,"high":2204,"low":2111,"close":2144,"change":2480,"percent_change":1992,"volume":2481,"transactions":9,"vwap":2144},"2025-09-10",48.65,-0.49,6387800,{"date":2483,"open":2189,"high":2484,"low":2453,"close":2485,"change":2486,"percent_change":1978,"volume":2487,"transactions":9,"vwap":2485},"2025-09-09",49.23,48.62,-0.26,3953000,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2161,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-09-08",49.61,47.84,48.88,-0.47,4982800,{"date":2496,"open":2173,"high":2191,"low":2381,"close":2497,"change":2049,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-09-05",49.11,2.18,7221000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1624,"volume":2507,"transactions":9,"vwap":2505},"2025-09-04",47.64,48.22,46.62,48.060001,0.27,6393400,{"date":2509,"open":2157,"high":2304,"low":2510,"close":2511,"change":2014,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-09-03",46.5,47.79,-2.35,9988900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2465,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2465},"2025-09-02",48.15,48.96,47.63,-0.65,-1.31,6097600,{"date":2523,"open":2524,"high":2302,"low":2525,"close":2444,"change":807,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2444},"2025-08-29",50.27,49.44,-2.34,7524200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2493,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-28",51.96,52.22,49.75,50.78,-0.92,7815400,{"date":2537,"open":2206,"high":2054,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-27",50.19,51.25,0.26,0.51,6144000,{"date":2544,"open":2218,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1819,"volume":2549,"transactions":9,"vwap":2547},"2025-08-26",51.45,50.17,50.99,0.04,5683400,{"date":2551,"open":2552,"high":2553,"low":2302,"close":2554,"change":1088,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-25",51.64,51.69,50.95,-1.74,5665600,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":88,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-22",49.33,52.33,51.85,6.23,9738300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":53,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-21",48.92,49.45,48.59,48.81,-1.33,4746700,{"date":2573,"open":2574,"high":2575,"low":2080,"close":2576,"change":102,"percent_change":1120,"volume":2577,"transactions":9,"vwap":2576},"2025-08-20",49.67,49.99,49.47,10329700,{"date":2579,"open":2250,"high":2580,"low":2581,"close":2409,"change":2434,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2409},"2025-08-19",51.34,49.55,-1.5,5745600,{"date":2585,"open":2210,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1931,"volume":2590,"transactions":9,"vwap":2588},"2025-08-18",51.24,50.51,50.53,-0.56,4693700,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":1978,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-15",52.11,50.84,51.09,-1.03,7573000,{"date":2599,"open":2392,"high":2600,"low":2601,"close":2602,"change":1810,"percent_change":1498,"volume":2603,"transactions":9,"vwap":2602},"2025-08-14",52.029999,49.71,51.62,7110100,{"date":2605,"open":2196,"high":2606,"low":2607,"close":2608,"change":299,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-13",52.09,50.2,51.89,3.76,8736500,{"date":2612,"open":2613,"high":2425,"low":2614,"close":2149,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2149},"2025-08-12",48.07,48.0099983,2.91,6.18,13411000,{"date":2619,"open":2620,"high":2165,"low":2621,"close":2622,"change":2589,"percent_change":1490,"volume":2623,"transactions":9,"vwap":2622},"2025-08-11",48,46.98,47.099998,8317800,{"date":2625,"open":2320,"high":2626,"low":2627,"close":2094,"change":72,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2094},"2025-08-08",48.24,46.93,0.15,7813900,{"date":2631,"open":2632,"high":2312,"low":2633,"close":2634,"change":1547,"percent_change":1396,"volume":2635,"transactions":9,"vwap":2634},"2025-08-07",47.97,47.28,47.59,10115300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2621,"change":2486,"percent_change":1680,"volume":2641,"transactions":9,"vwap":2621},"2025-08-06",46.9,47.69,46.35,10633000,{"date":2643,"open":2644,"high":2645,"low":2110,"close":2646,"change":2647,"percent_change":1609,"volume":2648,"transactions":9,"vwap":2646},"2025-08-05",48.41,48.89,47.24,-0.73,14939600,{"date":2650,"open":1897,"high":1921,"low":2651,"close":2632,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2632},"2025-08-04",47.32,-8.85,-15.58,30528800,{"date":2656,"open":2657,"high":2658,"low":1983,"close":2659,"change":2660,"percent_change":2305,"volume":2661,"transactions":9,"vwap":2659},"2025-08-01",55.68,57.41,56.82,0.46,14304800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-31",57.17,57.95,55.52,56.36,-1.69,-2.91,11036000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2314,"volume":2678,"transactions":9,"vwap":2676},"2025-07-30",58.79,58.88,57.24,58.049999,-0.33,7337800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":1518,"change":2684,"percent_change":107,"volume":2685,"transactions":9,"vwap":1518},"2025-07-29",59.5,60.37,58.27,-0.28,9417400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":310,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-07-28",57.46,59.28,57.35,58.66,3.06,9870300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":463,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-25",55.74,56.97,55.42,56.92,2.67,8073400,{"date":2703,"open":2704,"high":2705,"low":1966,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-24",56.060001,56.28,55.44,-4.17,-7,16152200,{"date":2711,"open":1496,"high":1446,"low":2712,"close":2713,"change":546,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-07-23",57.0099983,59.61,-4.55,16353600,{"date":2717,"open":2718,"high":1783,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-22",59.79,59.75,62.45,1.9,3.14,11719300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1900,"percent_change":2684,"volume":2730,"transactions":9,"vwap":2729},"2025-07-21",61.27,63.029999,60.52,60.55,7977500,{"date":2732,"open":2733,"high":2734,"low":1832,"close":2735,"change":430,"percent_change":600,"volume":2736,"transactions":9,"vwap":2735},"2025-07-18",59.74,60.93,60.72,5753200,{"date":2738,"open":1830,"high":2739,"low":2740,"close":1841,"change":2160,"percent_change":2741,"volume":2742,"transactions":9,"vwap":1841},"2025-07-17",59.67,58.61,-0.18,5071900,{"date":2744,"open":1747,"high":2745,"low":1880,"close":2746,"change":2747,"percent_change":175,"volume":2748,"transactions":9,"vwap":2746},"2025-07-16",59.62,59.52,0.59,6597800,{"date":2750,"open":2751,"high":1833,"low":2691,"close":1528,"change":398,"percent_change":158,"volume":2752,"transactions":9,"vwap":1528},"2025-07-15",60.25,7833900,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":53,"percent_change":1931,"volume":2759,"transactions":9,"vwap":2758},"2025-07-14",59.13,59.64,57.91,59.07,6519300,{"date":2761,"open":1838,"high":2762,"low":2763,"close":1859,"change":1869,"percent_change":2274,"volume":2764,"transactions":9,"vwap":1859},"2025-07-11",59.93,58.36,6356400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2746,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2746},"2025-07-10",58.23,60.09,57.72,1.75,3.03,8442600,{"date":2774,"open":2775,"high":1518,"low":2776,"close":2777,"change":2628,"percent_change":2540,"volume":2778,"transactions":9,"vwap":2777},"2025-07-09",56.98,56.69,57.77,7053900,{"date":2780,"open":2781,"high":2665,"low":2782,"close":2783,"change":2455,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-07-08",55.83,55.39,57.62,5.51,8976200,{"date":2787,"open":2782,"high":2788,"low":2789,"close":2790,"change":2177,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-07",56.23,54.16,54.61,-3.52,7829300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1946,"volume":2800,"transactions":9,"vwap":2798},"2025-07-03",56.39,57.13,55.63,56.6,0.65,5572200,{"date":2802,"open":2803,"high":2705,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-07-02",54.71,53.91,55.95,2.35,4.38,10429800,{"date":2810,"open":2811,"high":1928,"low":2812,"close":2813,"change":2814,"percent_change":1514,"volume":2815,"transactions":9,"vwap":2813},"2025-07-01",51.81,51.53,53.6,1.19,8777300,{"date":2817,"open":2818,"high":2818,"low":2819,"close":2820,"change":1498,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-30",53.27,52.32,52.41,-0.98,7095400,{"date":2824,"open":2825,"high":1960,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-06-27",53.92,52.2,52.93,-0.72,-1.34,7896100,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1899,"percent_change":1900,"volume":2837,"transactions":9,"vwap":2836},"2025-06-26",54.0099983,54.080002,53.44,53.65,6880600,{"date":2839,"open":2789,"high":2840,"low":2841,"close":2842,"change":2493,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-25",54.21,52.6,53.74,-0.87,8291700,{"date":2846,"open":2847,"high":1999,"low":2848,"close":2840,"change":201,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2840},"2025-06-24",54.060001,53.79,1.96,7440700,{"date":2852,"open":2853,"high":2854,"low":2046,"close":2855,"change":2274,"percent_change":1842,"volume":2856,"transactions":9,"vwap":2855},"2025-06-23",52.65,53.76,53.17,5670700,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2419,"change":1624,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2419},"2025-06-20",53.64,53.84,52.28,1.07,12894100,{"date":2865,"open":2866,"high":2836,"low":2553,"close":2205,"change":1939,"percent_change":278,"volume":2867,"transactions":9,"vwap":2205},"2025-06-18",53.14,7176300,{"date":2869,"open":2870,"high":2871,"low":2853,"close":2872,"change":2873,"percent_change":2555,"volume":2874,"transactions":9,"vwap":2872},"2025-06-17",53.28,55.0099983,52.94,-0.94,8776300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-16",52.39,53.98,52.21,53.88,2.86,5.61,8441300,{"date":2885,"open":2886,"high":2887,"low":2415,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-13",51.51,52.16,51.02,-1.96,-3.7,9657700,{"date":2893,"open":2894,"high":2263,"low":2210,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-12",51.16,52.98,1.2,2.32,9889300,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2258,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2258},"2025-06-11",54.29,54.44,51.13,-2.02,-3.75,10484600,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":641,"percent_change":2347,"volume":2913,"transactions":9,"vwap":2912},"2025-06-10",52.46,54.39,52.27,53.8,11524200,{"date":2915,"open":2249,"high":2916,"low":2249,"close":2917,"change":600,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-06-09",52.89,52.38,4.41,12125200,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2546,"change":1222,"percent_change":759,"volume":2925,"transactions":9,"vwap":2546},"2025-06-06",50.34,51.3,50.049999,8142500,{"date":2927,"open":2928,"high":2929,"low":2465,"close":2313,"change":2930,"percent_change":2435,"volume":2931,"transactions":9,"vwap":2313},"2025-06-05",50.52,51.049999,-0.74,11932600,{"date":2933,"open":2173,"high":2233,"low":2934,"close":2935,"change":2615,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-06-04",47.72,50.28,6.14,28183500,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-03",42.51,47.56,41.88,47.37,4.83,11.35,24131400,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1632,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-06-02",41.82,42.83,41.49,42.54,1.24,6894000,{"date":2956,"open":2957,"high":2950,"low":2958,"close":2959,"change":2534,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-30",42.67,41.63,42.02,-2.14,10184900,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":887,"percent_change":1869,"volume":2968,"transactions":9,"vwap":2967},"2025-05-29",43.73,44.11,42.61,42.94,4847000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1680,"percent_change":808,"volume":2975,"transactions":9,"vwap":2974},"2025-05-28",43.52,43.78,42.66,42.85,5674500,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-27",42.36,43.87,41.77,43.4,2.13,5.16,9662800,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-23",40.66,41.52,40.62,41.27,-1.02,-2.41,9856900,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1779,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-05-22",44.5,44.58,42.029999,42.29,-3.14,12463200,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":1120,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-21",44.26,45.48,43.32,43.66,-1.36,8595800,{"date":3011,"open":3012,"high":3013,"low":2981,"close":3004,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3004},"2025-05-20",43.47,44.29,0.42,0.96,5360900,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":2421,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-05-19",43.55,44.19,43.51,43.84,-2.4,5973600,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":246,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-05-16",44.51,44.96,43.93,44.92,0.9,5478000,{"date":3034,"open":3035,"high":3036,"low":2972,"close":3037,"change":1939,"percent_change":2582,"volume":3038,"transactions":9,"vwap":3037},"2025-05-15",44.7,44.95,44.52,6833600,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":2314,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-14",45.95,46.2,44.82,45.2,-1.25,7065800,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-13",44.77,46.59,44.74,45.77,1.15,2.58,12019200,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":1028,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-05-12",43.45,45.31,43.36,44.62,8.88,17347500,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":235,"percent_change":88,"volume":3070,"transactions":9,"vwap":3069},"2025-05-09",40.4,42.09,40.32,40.98,11721800,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-08",39.3,40.39,38.69,39.77,0.97,2.5,9997400,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-05-07",38.9,38.95,37.56,38.8,0.29,0.75,9662600,{"date":3090,"open":3091,"high":3092,"low":178,"close":3093,"change":888,"percent_change":2540,"volume":3094,"transactions":9,"vwap":3093},"2025-05-06",38.049999,39.19,38.51,13529300,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-05",40.52,40.76,37.64,38.41,-3.5,-8.35,24182500,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-02",40.59,42.25,40.56,41.91,2.31,5.83,14142000,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":397,"percent_change":163,"volume":3119,"transactions":9,"vwap":3118},"2025-05-01",40.23,40.74,39.5,39.6,10202100,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":2152,"percent_change":355,"volume":3126,"transactions":9,"vwap":3125},"2025-04-30",37.94,39.83,37.47,39.7,7283600,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-04-29",38.91,39.46,38.3,38.86,-1.18,-2.95,7914300,{"date":3137,"open":3138,"high":3139,"low":3075,"close":3140,"change":1908,"percent_change":112,"volume":3141,"transactions":9,"vwap":3140},"2025-04-28",39.43,40.33,40.040001,6089100,{"date":182,"open":3143,"high":3115,"low":3144,"close":3145,"change":1070,"percent_change":1222,"volume":3146,"transactions":9,"vwap":3145},39.38,38.76,39.63,7558400]