[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TECS":3,"homepage-market-summary":30,"stock-historical-TECS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TECS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Technology Bear 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1983,2.00132,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.67,48.57,48.89,47.59,47.25,0.42,0.89,339658.139301,240.39999,46.4,487379.282998992,0.7,4470,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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":39,"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":39,"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":38,"is_up":39,"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":39,"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":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},522.40002,372279,135881720.032747,-90.27,"2025-04-25",[183,186,195,206,217,228,239,250,261,272,283,294,304,315,326,337,348,359,370,381,392,403,414,425,435,446,457,467,478,489,498,509,520,531,542,553,564,574,585,596,607,616,627,637,646,656,667,678,689,700,711,722,733,743,753,762,773,783,794,805,815,825,834,842,850,858,867,875,884,892,900,906,915,921,928,935,942,951,958,964,971,976,984,992,999,1006,1013,1020,1029,1035,1042,1047,1053,1061,1067,1075,1082,1091,1100,1108,1116,1124,1131,1139,1147,1156,1165,1174,1183,1191,1199,1208,1216,1225,1234,1243,1251,1259,1267,1274,1282,1290,1299,1307,1316,1324,1333,1342,1350,1359,1368,1376,1385,1393,1402,1410,1418,1425,1432,1441,1448,1457,1464,1471,1479,1488,1496,1504,1511,1519,1525,1533,1542,1549,1557,1565,1572,1578,1586,1593,1600,1608,1614,1619,1626,1633,1641,1650,1656,1665,1673,1678,1685,1694,1701,1708,1716,1721,1727,1733,1740,1744,1752,1759,1766,1773,1777,1783,1790,1798,1803,1808,1815,1823,1829,1835,1840,1844,1851,1856,1863,1870,1876,1881,1887,1894,1902,1909,1915,1922,1929,1935,1943,1949,1956,1961,1968,1974,1983,1990,1999,2004,2012,2020,2026,2032,2038,2042,2049,2053,2059,2064,2069,2076,2082,2091,2100,2105,2111,2116,2120,2125,2129,2134,2139,2144,2150,2154,2159,2166,2171,2177,2184,2188,2195,2200,2205,2212,2217,2224,2231,2237,2244,2250,2256,2264,2272,2279,2287,2295,2302,2311,2319,2327,2334,2341,2350,2358,2364,2372,2378,2384,2392,2399,2407,2415,2422,2430,2438,2446,2452,2459,2466,2474,2481,2486,2493,2498,2504,2511,2517,2523,2529,2535,2541,2548,2554,2560,2567,2574,2580,2586,2593,2602,2609,2617,2623,2631,2637,2642,2650,2659,2667,2673,2681,2689,2697,2705,2713,2721,2728,2736,2743,2750,2756,2765,2771,2779,2786,2794,2803,2811,2817,2825,2834,2843,2850,2859,2864,2871,2877,2884,2891,2900,2909,2917,2925,2934,2941,2949,2957,2966,2972,2978,2984],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},5137,48.1604,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",47.015,47.35,-0.82,-1.71,380052.376515,6182,46.9349,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",48.52,48.62,47.78,48.07,-0.76,-1.56,233489.389083,5204,48.1615,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",48.01,49.16,47.61,48.83,-1.34,-2.67,544666.251731,10239,48.5291,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",51,52.01,49.72,50.17,-1.7,-3.28,518676.488897,10457,50.7513,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",52.09,52.12,50.8319,51.87,-1.14,-2.15,362553.375631,6818,51.3409,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",51.61,53.3,51.57,53.01,0.04,0.08,310496.625426,5370,52.5833,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",52.37,54.26,51.71,52.97,1.57,3.05,595699.734442,11376,52.8877,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",51.92,52.42,50.95,51.4,-1.3,-2.47,601412.848226,9187,51.3399,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",54.04,54.3,52.25,52.7,0.51,0.98,487203.139969,8088,53.141,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",51.37,53.27,51.17,52.19,0.78,1.52,294567.950368,4328,52.3904,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",52.81,51.18,51.41,-1.65,-3.11,398201.574577,6485,52.0064,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",55.93,56.58,52.83,53.06,-4.88,-8.42,598342.362949,9914,54.0135,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",58.61,59.95,57.83,57.94,-1.4,-2.36,338911.906619,7467,58.985,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",60.19,60.755,58.9348,59.34,-4.36,-6.84,391244.273602,5842,59.59,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",62.66,65.2098,61.38,63.7,-0.13,-0.2,384317.474212,4783,62.6336,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",63.01,64.1,62.49,63.83,0.61,0.96,271753.60301,4829,63.6587,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",64.465,65.32,61.98,63.22,3.23,5.38,524216.000156,6842,63.3341,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",60.2,60.735,58.99,59.99,-2.35,-3.77,464360.2632,7189,59.7261,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",62.43,62.95,61.29,62.34,2.4441,4.08,462025.314743,5815,62.0846,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",60.21,60.45,58.91,59.8959,-0.0341,-0.06,240250.072209,4182,59.7055,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",59.05,60.59,58.64,59.93,-0.45,-0.75,437326.306348,8151,59.666,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",60.53,61.22,59.47,60.38,-1.12,-1.82,325785.988196,5661,60.397,{"date":426,"open":351,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",65.17,61.18,61.5,-2.53,-3.95,379026.343511,4745,62.3653,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",64.02,65.3409,63.81,64.03,0.09,0.14,306780.915172,4532,64.2521,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",63.95,64.9,62.74,63.94,2.82,4.61,441302.103429,6589,63.9159,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":95,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",62.04,62.27,61.0213,61.12,-1.24,233385.165946,4244,61.5932,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",59.74,62.01,59.1,61.89,2.77,4.69,455415.838817,5518,60.9691,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",61.55,62.22,58.955,59.12,-6.02,-9.24,448914.597247,7115,60.1845,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":421,"volume":495,"transactions":496,"vwap":497},"2026-08-26",67.5,64.67,65.14,-1.21,261709.012384,4890,65.1204,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",66,67.7,64.9301,66.35,-1.94,-2.84,214132.83742,3616,66.4024,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",66.56,69.5411,66.48,68.29,3.45,5.32,296147.810879,3800,68.2316,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",63.56,66.293,63.5426,64.84,-0.17,-0.26,231685.320295,4331,64.9465,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",64.725,65.42,63.26,65.01,0.64,0.99,591874.045183,10201,64.6432,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",61.44,65.63,61.07,64.37,2.02,3.24,373620.45072,6321,63.8921,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",61.64,63.54,60.64,62.35,4.33,7.46,386618.139614,5130,62.246,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":38,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",57.66,58.2,56.73,58.02,-0.38,234324.531144,4656,57.5716,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",57.34,58.934,57.135,58.24,0.68,1.18,222436.709438,3192,58.3928,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-13",59.03,59.18,56.64,57.56,-1.8,-3.03,426405.339801,5016,57.3832,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-12",58.77,59.79,58.63,59.36,-2.7,-4.35,272255.5986,3785,59.2736,{"date":608,"open":416,"high":609,"low":416,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",63.03,62.06,0.24,0.39,326742.381247,4375,61.9218,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-10",60.31,61.85,59.4,61.82,1.6,2.66,408397.315514,5921,60.6627,{"date":628,"open":629,"high":630,"low":631,"close":629,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",60.22,62.44,59.45,-2.65,-4.22,243384.313907,3204,60.7392,{"date":638,"open":449,"high":639,"low":640,"close":641,"change":28,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",66.1,61.26,62.87,1.13,346178.286979,4402,62.856,{"date":647,"open":648,"high":386,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",61.01,59.5574,62.17,1.12,1.83,396934.603097,4880,61.182,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",66.81,66.84,60.265,61.05,-10.7,-14.91,727900.152413,12871,62.392,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",77.18,78.358,70.75,71.75,-3.56,-4.73,312155.55111,4686,73.4498,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-31",72.78,78.64,71.1,75.31,0.31,0.41,308520.081494,4938,75.9206,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-30",79.74,80.32,74.2,75,-14.6,-16.29,463876.461296,7322,76.4012,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-29",83.25,89.64,80.9901,89.6,6.61,7.96,509435.484342,6479,85.9555,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-28",83.14,87.63,81.4101,82.99,4.52,5.76,317952.260254,5232,84.2026,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-27",73.98,81.83,73.78,78.47,2.14,2.8,349525.114758,5116,78.2463,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":87,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",74.14,77.43,72.65,76.33,4.15,284287.112797,4749,75.147,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":549,"volume":750,"transactions":751,"vwap":752},"2026-07-23",72.89,74.5,70.99,73.29,2.3,280488.922263,3671,73.0879,{"date":754,"open":755,"high":756,"low":757,"close":747,"change":758,"percent_change":289,"volume":759,"transactions":760,"vwap":761},"2026-07-22",73.22,73.439,69.675,0.55,239631.899536,3308,71.135,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",72.04,73.88,70.1001,70.44,-6.68,-8.66,427246.112416,4689,71.3495,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-20",75.11,77.27,73.225,77.12,0.01,317254.482572,3333,75.5045,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-17",80.51,82.5,74.32,77.11,2.46,3.3,530856.945564,5652,78.0853,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-16",73.01,75.82,72.56,74.65,4.85,6.95,337709.263744,3956,74.5209,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-15",65.92,73.58,69.8,2.1,3.1,325333.956141,3479,71.1382,{"date":816,"open":817,"high":818,"low":819,"close":501,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-14",67.6,70.2,66.7,-2.6,-3.7,1013003.070944,13480,67.629,{"date":826,"open":827,"high":682,"low":817,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":832,"vwap":833},"2026-07-13",68.3,70.3,4.8,7.33,1052130.041349,10894,69.511,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":201,"volume":841,"transactions":9,"vwap":839},"2026-07-10",67.099998,68.4,65.099998,65.5,-0.5,1071150,{"date":843,"open":844,"high":845,"low":846,"close":500,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":500},"2026-07-09",66.6,68,64.7,-4.5,-6.38,901110,{"date":851,"open":852,"high":853,"low":828,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-08",75.4,75.7,70.5,-2.8,-3.82,1164520,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-07",72.7,76.4,71.5,73.3,5.1,7.48,1096810,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":821,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-07-06",69.5,70.099998,65.7,68.2,-5.15,1004220,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-02",66.5,73.7,64.5,71.9,5.6,8.45,908180,{"date":885,"open":886,"high":877,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-07-01",65,64,66.3,4.7,7.63,997090,{"date":893,"open":844,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-30",66.8,61.099998,61.6,-5.3,-7.92,1070790,{"date":901,"open":809,"high":694,"low":819,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-29",66.9,-5.4,-7.47,1003970,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-26",72,73.6,69.9,72.3,4.1,6.01,1231900,{"date":916,"open":887,"high":917,"low":918,"close":872,"change":223,"percent_change":919,"volume":920,"transactions":9,"vwap":872},"2026-06-25",72.9,63.8,-2.43,1226030,{"date":922,"open":923,"high":924,"low":902,"close":910,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":910},"2026-06-24",68.6,72.4,1.3,1.9,919190,{"date":929,"open":827,"high":930,"low":931,"close":923,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":923},"2026-06-23",69,65.6,7.1,11.54,1289800,{"date":936,"open":937,"high":938,"low":620,"close":429,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":429},"2026-06-22",60.8,62.7,-1,-1.6,1060240,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-18",63.5,64.6,61.7,62.5,-6,-8.76,1000020,{"date":952,"open":886,"high":930,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-17",63.9,68.5,0.9,1.33,1533920,{"date":959,"open":960,"high":501,"low":961,"close":817,"change":864,"percent_change":962,"volume":963,"transactions":9,"vwap":817},"2026-06-16",63,62.099998,8.16,942800,{"date":965,"open":966,"high":967,"low":961,"close":947,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":947},"2026-06-15",64.2,64.8,-8,-11.35,1015440,{"date":972,"open":924,"high":693,"low":973,"close":854,"change":591,"percent_change":974,"volume":975,"transactions":9,"vwap":854},"2026-06-12",69.2,-2.49,730900,{"date":977,"open":978,"high":979,"low":980,"close":911,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":911},"2026-06-11",79.8,81.5,71.6,-9.3,-11.4,1365250,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":881,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-10",79.4,82,74,81.6,7.37,1291340,{"date":993,"open":910,"high":994,"low":995,"close":996,"change":912,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-09",85.3,68.7,76,5.7,1851220,{"date":1000,"open":1001,"high":863,"low":1002,"close":880,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":880},"2026-06-08",70.8,68.8,-5.1,-6.62,1910920,{"date":1007,"open":827,"high":1008,"low":872,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",77.6,77,12.9,20.12,2463120,{"date":1014,"open":871,"high":1015,"low":1016,"close":1017,"change":729,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-06-04",67.4,62.6,64.099998,4.57,1370700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-03",59.3,62.8,59,61.3,1.7,2.85,1245310,{"date":1030,"open":1025,"high":1031,"low":1022,"close":1032,"change":1033,"percent_change":673,"volume":1034,"transactions":9,"vwap":1032},"2026-06-02",61.8,59.6,-2.2,1029130,{"date":1036,"open":839,"high":1037,"low":1038,"close":1031,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-06-01",65.9,60.9,-4.9,-7.35,1686910,{"date":1043,"open":923,"high":995,"low":500,"close":819,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":819},"2026-05-29",-4.8,-6.71,1147590,{"date":1048,"open":988,"high":1049,"low":854,"close":862,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":862},"2026-05-28",75.099998,-2.9,-3.9,546930,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-27",72.099998,76.5,74.4,1.1,1.5,1253240,{"date":1062,"open":996,"high":1063,"low":924,"close":863,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":863},"2026-05-26",76.8,-6.3,-7.91,806990,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":820,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-22",80.3,80.8,77.9,79.6,-3.16,597900,{"date":1076,"open":1077,"high":1077,"low":979,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",85.8,82.2,-1.9,-2.26,722600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",88.099998,89,84,84.099998,-6.1,-6.76,713020,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",91.099998,93.8,87.2,90.2,1.8,2.04,834000,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",83.4,92,88.4,2.9,3.39,774700,{"date":1109,"open":1077,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",87.8,82.3,85.5,4.3,5.3,634190,{"date":1117,"open":1087,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-14",85,80.099998,81.2,-3.8,-4.47,525010,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1118,"change":1033,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1118},"2026-05-13",84.2,88.8,83.6,-2.52,540630,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1095,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1095},"2026-05-12",85.9,93,84.9,3.6,4.31,911360,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1128,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1128},"2026-05-11",86.2,86.4,83,-3.5,-4.02,426990,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",93.9,94.2,87,87.099998,-9.9,-10.21,369780,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",96,98.5,93.099998,97,0.5,0.52,446290,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",100.5,102.3,96.099998,96.5,-8.2,-7.83,444080,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-05",108.5,108.9,103.8,104.7,-7.4,-6.6,472210,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":101,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-05-04",110.9,114.4,109.5,112.099998,-0.27,238230,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1003,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-05-01",115.6,115.9,111.5,112.4,-4.34,271400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-30",117.099998,123.2,116.8,117.5,-0.8,-0.68,294840,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":855,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-29",118.8,121.4,118.2,118.3,-2.31,329310,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-28",122.6,124.7,119.4,121.099998,5.9,5.12,295160,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-27",116.099998,119,115,115.2,-0.6,-0.52,207120,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",120,122.3,115.5,115.8,-10.6,-8.39,382840,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1114,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-23",124.2,130.7,122,126.4,4.38,398610,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1221,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1221},"2026-04-22",126.099998,127.8,121,-8.7,-6.7,258990,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":101,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-21",128.8,131.10001,126.3,129.8,-0.23,378860,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":840,"percent_change":570,"volume":1273,"transactions":9,"vwap":1272},"2026-04-20",130.89999,134,129.60001,130.10001,262600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":948,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-17",131.3,132.7,129.3,130.60001,-4.39,307410,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1003,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-16",139.7,143.10001,136.3,136.60001,-3.6,302230,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-15",147.89999,148.5,141.39999,141.7,-7.1,-4.77,195650,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1180,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-14",152.5,154.39999,148.7,148.8,-4.74,196660,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-13",167.3,168.10001,155.8,156.2,-10.4,-6.24,219130,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1079,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-10",166.7,168.8,163.2,166.60001,-1.13,159600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-09",169.60001,174.3,167.7,168.5,-0.9,-0.53,158390,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-08",163.89999,173.39999,162.10001,169.39999,-17.5,-9.36,265430,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":820,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-07",192.3,200.39999,186.7,186.89999,-1.37,274140,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-06",190.60001,193.89999,187.39999,189.5,-3.2,-1.66,270580,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-02",209.8,212.89999,192.39999,192.7,-4.4,-2.23,381490,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":981,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-04-01",200.2,202.3,191.89999,197.10001,-4.51,364500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",227.39999,228,204.60001,206.39999,-29.9,-12.65,523560,{"date":1386,"open":1387,"high":25,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",216.7,215.39999,236.3,12.7,5.68,342350,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",215.7,225.3,213.60001,223.60001,12.5,5.92,272930,{"date":1403,"open":1370,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-26",211.39999,198.39999,211.10001,18.2,9.43,154170,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":820,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-25",190.7,195,187.7,192.89999,-1.33,225480,{"date":1419,"open":1420,"high":1421,"low":1344,"close":1422,"change":749,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-24",195.60001,200.89999,195.5,1.19,292350,{"date":1426,"open":1352,"high":1427,"low":1428,"close":1429,"change":968,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-23",196.60001,183.3,193.2,-3.98,461440,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-20",191.10001,205.39999,190.2,201.2,12.8,6.79,337440,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1079,"percent_change":939,"volume":1447,"transactions":9,"vwap":1446},"2026-03-19",198.7,200.8,185.5,188.39999,356690,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-18",184.89999,190.5,182,190.3,6.3,3.42,304980,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1356,"percent_change":191,"volume":1463,"transactions":9,"vwap":1462},"2026-03-17",184.10001,186.39999,181,184,217000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1466,"change":1171,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1466},"2026-03-16",187.2,188.10001,181.5,-4.2,416860,{"date":1472,"open":1473,"high":1427,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",188.60001,183.39999,195.39999,4.6,2.41,318670,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-12",185.2,191.5,183.60001,190.8,10.1,5.59,441240,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":855,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-11",180.39999,184.39999,176.3,180.7,-1.53,233580,{"date":1497,"open":1483,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-10",186.3,177,183.5,0.3,0.16,442670,{"date":1505,"open":1506,"high":1507,"low":1468,"close":1508,"change":1313,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-09",199.3,201.5,183.2,-5.37,604460,{"date":1512,"open":1513,"high":1420,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-06",191.3,183.7,193.60001,11.4,6.26,502690,{"date":1520,"open":1521,"high":1436,"low":1522,"close":1523,"change":321,"percent_change":201,"volume":1524,"transactions":9,"vwap":1523},"2026-03-05",186.2,177.89999,182.2,535140,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1483,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1483},"2026-03-04",189.39999,191,180.2,-9.4,-4.87,943960,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-03",198.3,203.2,190,193,7.7,4.16,916250,{"date":1543,"open":1544,"high":1545,"low":1428,"close":1546,"change":1050,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-03-02",195.10001,196.89999,185.3,-1.54,694490,{"date":1550,"open":1527,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-27",191.2,184.3,188.2,8.9,4.96,326000,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-26",172,185.60001,179.3,7.3,4.24,527170,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1559,"change":1313,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1559},"2026-02-25",178.8,179,170.8,-5.7,219660,{"date":1573,"open":1574,"high":1528,"low":1575,"close":1576,"change":1180,"percent_change":1051,"volume":1577,"transactions":9,"vwap":1576},"2026-02-24",187,179.89999,182.39999,350450,{"date":1579,"open":1474,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-23",192.10001,181.60001,189.8,9.2,5.09,394760,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":820,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-20",188,177.3,180.60001,-1.42,645460,{"date":1594,"open":1500,"high":1595,"low":1596,"close":1508,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1508},"2026-02-19",186.60001,181.2,3,1.66,391410,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1529,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1529},"2026-02-18",183.89999,186.8,175.5,-5.8,-3.12,320520,{"date":1609,"open":1355,"high":1610,"low":1452,"close":1611,"change":1162,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-17",195.7,186,0.27,535850,{"date":1615,"open":1445,"high":1616,"low":1617,"close":1445,"change":321,"percent_change":410,"volume":1618,"transactions":9,"vwap":1445},"2026-02-13",192,180.10001,622710,{"date":1620,"open":1621,"high":1414,"low":1622,"close":1347,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1347},"2026-02-12",171.39999,170.10001,14,8.1,770970,{"date":1627,"open":1309,"high":1628,"low":1629,"close":1630,"change":940,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-11",178.89999,166.39999,172.89999,-0.92,400180,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1105,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-10",169.7,175,168.7,174.5,1.69,271960,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-09",181.7,184.5,168.89999,171.60001,-8.5,-4.72,410810,{"date":1651,"open":1353,"high":1652,"low":1561,"close":1617,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1617},"2026-02-06",196.7,-24.6,-12.02,826850,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-05",197.7,206.89999,192.60001,204.7,10.6,5.46,629450,{"date":1666,"open":1474,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-04",201.60001,182.89999,194.10001,15.1,8.44,914810,{"date":1674,"open":1675,"high":1445,"low":1675,"close":1568,"change":1516,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1568},"2026-02-03",165.5,6.8,542700,{"date":1679,"open":1327,"high":1327,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-02",164.60001,167.60001,-4.7,-2.73,361600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-30",165.60001,175.7,163.3,172.3,9.7,5.97,378190,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1562,"percent_change":889,"volume":1700,"transactions":9,"vwap":1699},"2026-01-29",159.89999,173.89999,159.5,162.60001,377360,{"date":1702,"open":1312,"high":1703,"low":1704,"close":1705,"change":821,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-28",157.3,153.10001,155.3,-2.33,237310,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1181,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-27",161.5,162.3,157,159,-3.99,164680,{"date":1717,"open":1310,"high":1635,"low":1718,"close":1687,"change":1288,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1687},"2026-01-26",163.39999,-2.13,110420,{"date":1722,"open":1723,"high":1724,"low":1629,"close":1725,"change":344,"percent_change":121,"volume":1726,"transactions":9,"vwap":1725},"2026-01-23",170.89999,173.60001,169.2,174670,{"date":1728,"open":1318,"high":1729,"low":1730,"close":1338,"change":1121,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1338},"2026-01-22",172.10001,165.39999,-2.19,245700,{"date":1734,"open":1589,"high":1735,"low":1736,"close":1737,"change":1180,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-21",180.3,168.60001,173.2,-4.1,484490,{"date":1741,"open":1499,"high":1581,"low":1742,"close":1590,"change":1438,"percent_change":890,"volume":1743,"transactions":9,"vwap":1590},"2026-01-20",173.10001,272470,{"date":1745,"open":1335,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-16",169.8,163,167.8,0.1,0.06,139900,{"date":1753,"open":1754,"high":1329,"low":1755,"close":1328,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1328},"2026-01-15",162.2,160.5,-3,-1.76,197390,{"date":1760,"open":1310,"high":1761,"low":1321,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-14",175.2,170.7,6.1,3.71,321400,{"date":1767,"open":1768,"high":1318,"low":1769,"close":1680,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1680},"2026-01-13",163.5,161.10001,1.2,0.73,132770,{"date":1774,"open":1319,"high":1319,"low":1775,"close":1718,"change":1033,"percent_change":1416,"volume":1776,"transactions":9,"vwap":1718},"2026-01-12",161.8,126480,{"date":1778,"open":1779,"high":1742,"low":1780,"close":1687,"change":1181,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1687},"2026-01-09",171.3,164.10001,-3.83,164460,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1539,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-08",166.5,174.60001,172.2,4.68,126460,{"date":1791,"open":1680,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-07",166,161.60001,164.5,0.6,0.37,213270,{"date":1799,"open":1319,"high":1723,"low":1768,"close":1335,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1335},"2026-01-06",-6.9,-4.04,180970,{"date":1804,"open":1805,"high":1690,"low":1806,"close":1569,"change":267,"percent_change":201,"volume":1807,"transactions":9,"vwap":1569},"2026-01-05",166.2,164.8,250910,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1729,"change":1205,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1729},"2026-01-02",167.2,175.3,164.2,-0.46,406260,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1630,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1630},"2025-12-31",167.5,173.3,166.8,4.9,2.92,91000,{"date":1824,"open":1321,"high":1825,"low":1826,"close":1827,"change":622,"percent_change":355,"volume":1828,"transactions":9,"vwap":1827},"2025-12-30",168.2,165.10001,168,122270,{"date":1830,"open":1825,"high":1831,"low":1832,"close":1629,"change":749,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1629},"2025-12-29",169,164.7,1.4,95520,{"date":1836,"open":1768,"high":1837,"low":1699,"close":1780,"change":1838,"percent_change":157,"volume":1839,"transactions":9,"vwap":1780},"2025-12-26",165,-0.4,114870,{"date":1841,"open":1321,"high":1318,"low":1335,"close":1794,"change":267,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1794},"2025-12-24",-0.78,53150,{"date":1845,"open":1846,"high":1847,"low":1687,"close":1848,"change":1365,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-23",170.39999,171.2,165.8,-2.59,126990,{"date":1852,"open":1748,"high":1729,"low":1328,"close":1853,"change":1050,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-22",170.2,-1.68,140590,{"date":1857,"open":1858,"high":1859,"low":1742,"close":1742,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1742},"2025-12-19",180.5,180.89999,-12.3,-6.63,191420,{"date":1864,"open":1483,"high":1865,"low":1866,"close":1867,"change":1171,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-18",187.8,181.10001,185.39999,-4.24,299740,{"date":1871,"open":1859,"high":1872,"low":1590,"close":1515,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1515},"2025-12-17",193.8,12.1,6.67,341460,{"date":1877,"open":1602,"high":1460,"low":1878,"close":1468,"change":1879,"percent_change":1231,"volume":1880,"transactions":9,"vwap":1468},"2025-12-16",180,-1.1,246370,{"date":1882,"open":1327,"high":1428,"low":1883,"close":1884,"change":1885,"percent_change":257,"volume":1886,"transactions":9,"vwap":1884},"2025-12-15",173.5,182.60001,5.4,178020,{"date":1888,"open":1629,"high":1889,"low":1805,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-12",178.5,177.2,14.3,8.78,331470,{"date":1895,"open":1896,"high":1787,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-11",165.89999,162.5,162.89999,2.6,1.62,187620,{"date":1903,"open":1768,"high":1321,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-10",158.8,160.3,-2.3,-1.41,224120,{"date":1910,"open":1826,"high":1911,"low":1912,"close":1699,"change":321,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1699},"2025-12-09",166.10001,161.89999,-0.85,210110,{"date":1916,"open":1832,"high":1917,"low":1918,"close":1919,"change":1144,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-08",166.3,161.39999,164,-2.09,130560,{"date":1923,"open":1319,"high":1924,"low":1925,"close":1817,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1817},"2025-12-05",170.5,164.89999,-3.4,-1.99,327640,{"date":1930,"open":1931,"high":1786,"low":1932,"close":1723,"change":223,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1723},"2025-12-04",171.7,170,-0.98,197150,{"date":1936,"open":1937,"high":1568,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-03",176.2,172.39999,172.60001,-1.5,-0.86,150740,{"date":1944,"open":1492,"high":1945,"low":1762,"close":1946,"change":1039,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-02",177.7,174.10001,-2.74,165770,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1568,"change":840,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1568},"2025-12-01",184.60001,186.5,177.8,-0.28,149340,{"date":1957,"open":1428,"high":1644,"low":1958,"close":1958,"change":847,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-28",179.5,-2.45,75930,{"date":1962,"open":1963,"high":1964,"low":1643,"close":1462,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1462},"2025-11-26",184.7,188.5,-6.5,-3.41,169660,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1451,"change":267,"percent_change":1206,"volume":1973,"transactions":9,"vwap":1451},"2025-11-25",197.60001,205.3,189.2,294110,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-24",202.89999,203,189.89999,191.8,-14.7,-7.12,427130,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":602,"percent_change":66,"volume":1989,"transactions":9,"vwap":1988},"2025-11-21",208.5,220,198.5,206.5,1458140,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-20",178.2,210.3,175.8,209.2,18.1,9.47,1212340,{"date":2000,"open":2001,"high":2002,"low":1491,"close":1434,"change":1469,"percent_change":235,"volume":2003,"transactions":9,"vwap":1434},"2025-11-19",194.7,196.5,473440,{"date":2005,"open":1513,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-18",199.89999,187.89999,195.3,9.5,5.11,896820,{"date":2013,"open":2014,"high":1537,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-17",182.5,176.8,185.8,8.4,4.74,587640,{"date":2021,"open":1484,"high":1344,"low":2022,"close":2023,"change":820,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-14",172.5,177.39999,-1.44,729550,{"date":2027,"open":1569,"high":2028,"low":1635,"close":1878,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1878},"2025-11-13",182.8,12.4,7.4,607320,{"date":2033,"open":2034,"high":1924,"low":1806,"close":1681,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1681},"2025-11-12",165.2,-1.2,-0.71,346910,{"date":2039,"open":1827,"high":1690,"low":1810,"close":1319,"change":1113,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1319},"2025-11-11",2.61,276340,{"date":2043,"open":2044,"high":1931,"low":2045,"close":1794,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1794},"2025-11-10",168.39999,163.8,-13.7,-7.69,374430,{"date":2050,"open":1596,"high":2051,"low":1992,"close":1992,"change":810,"percent_change":1423,"volume":2052,"transactions":9,"vwap":1992},"2025-11-07",190.39999,758540,{"date":2054,"open":2055,"high":1567,"low":1318,"close":2056,"change":1691,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-06",167,176.10001,5.83,371670,{"date":2060,"open":2061,"high":1932,"low":1337,"close":1629,"change":223,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1629},"2025-11-05",169.5,-1.01,420690,{"date":2065,"open":2066,"high":1645,"low":1918,"close":1310,"change":1873,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1310},"2025-11-04",164.39999,7.76,565980,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1079,"percent_change":2035,"volume":2075,"transactions":9,"vwap":2074},"2025-11-03",153.39999,158.3,152.3,156,311620,{"date":2077,"open":1704,"high":1905,"low":1704,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-31",157.89999,0.2,0.13,253170,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-30",155.2,158,152.60001,157.7,6,3.96,408700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-29",151.60001,155.7,149.39999,151.7,-4,-2.57,458970,{"date":2101,"open":2085,"high":1698,"low":2102,"close":2094,"change":1469,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2094},"2025-10-28",153.7,-2.63,444770,{"date":2106,"open":1337,"high":1689,"low":2107,"close":1696,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1696},"2025-10-27",159.8,-9.8,-5.77,441580,{"date":2112,"open":2113,"high":1787,"low":1748,"close":1635,"change":2114,"percent_change":1197,"volume":2115,"transactions":9,"vwap":1635},"2025-10-24",171.5,-7.7,388000,{"date":2117,"open":1611,"high":1611,"low":2015,"close":2023,"change":1800,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2023},"2025-10-23",-3.74,315030,{"date":2121,"open":1561,"high":1434,"low":2122,"close":1552,"change":1114,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1552},"2025-10-22",178.3,2.96,267050,{"date":2126,"open":2127,"high":1581,"low":1890,"close":1568,"change":101,"percent_change":526,"volume":2128,"transactions":9,"vwap":1568},"2025-10-21",179.60001,341740,{"date":2130,"open":1523,"high":2014,"low":1499,"close":1561,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1561},"2025-10-20",-6.4,-3.45,333710,{"date":2135,"open":2136,"high":1429,"low":1602,"close":2137,"change":1231,"percent_change":116,"volume":2138,"transactions":9,"vwap":2137},"2025-10-17",189.7,185.7,239280,{"date":2140,"open":1884,"high":1978,"low":1878,"close":1498,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1498},"2025-10-16",-0.1,-0.05,288010,{"date":2145,"open":1514,"high":1515,"low":2146,"close":1460,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1460},"2025-10-15",181.8,-5.6,-2.92,385060,{"date":2151,"open":1344,"high":1405,"low":1595,"close":1616,"change":1676,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1616},"2025-10-14",3.67,362140,{"date":2155,"open":1611,"high":1355,"low":1668,"close":1481,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1481},"2025-10-13",-13.9,-6.98,405750,{"date":2160,"open":2015,"high":2161,"low":1688,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-10",199.60001,199.10001,21.6,12.17,566170,{"date":2167,"open":2168,"high":1735,"low":2168,"close":2169,"change":955,"percent_change":278,"volume":2170,"transactions":9,"vwap":2169},"2025-10-09",176.39999,177.5,199380,{"date":2172,"open":1481,"high":1546,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-08",176.60001,-9.6,-5.16,329380,{"date":2178,"open":2179,"high":1972,"low":2180,"close":1521,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1521},"2025-10-07",179.8,179.10001,3.4,1.86,219260,{"date":2185,"open":1859,"high":2028,"low":1628,"close":2028,"change":897,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2028},"2025-10-06",-2.82,276390,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1467,"change":790,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1467},"2025-10-03",184.8,190.10001,182.10001,1.79,270860,{"date":2196,"open":2197,"high":2198,"low":1668,"close":2190,"change":1356,"percent_change":223,"volume":2199,"transactions":9,"vwap":2190},"2025-10-02",183,187.60001,241880,{"date":2201,"open":2202,"high":1545,"low":1414,"close":1588,"change":903,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1588},"2025-10-01",196.2,-2.79,210690,{"date":2206,"open":2207,"high":2208,"low":1429,"close":2209,"change":1051,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-30",197,198.10001,193.39999,-1.98,160490,{"date":2213,"open":1545,"high":2214,"low":2209,"close":2215,"change":855,"percent_change":321,"volume":2216,"transactions":9,"vwap":2215},"2025-09-29",198.2,197.3,227050,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":940,"percent_change":81,"volume":2223,"transactions":9,"vwap":2222},"2025-09-26",201.10001,205.2,199.39999,200.10001,181760,{"date":2225,"open":2226,"high":2227,"low":2222,"close":2228,"change":925,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-25",206.2,209.5,201.7,0.65,268010,{"date":2232,"open":1544,"high":2233,"low":1544,"close":1345,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1345},"2025-09-24",204.3,3.5,1.78,136130,{"date":2238,"open":1415,"high":2239,"low":2240,"close":1545,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1545},"2025-09-23",199.2,191.60001,3.7,1.92,167880,{"date":2245,"open":2246,"high":2247,"low":1538,"close":1429,"change":1530,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1429},"2025-09-22",203.3,203.39999,-4.64,181020,{"date":2251,"open":2252,"high":2253,"low":1667,"close":2254,"change":1570,"percent_change":1947,"volume":2255,"transactions":9,"vwap":2254},"2025-09-19",206.7,208,202.60001,109790,{"date":2257,"open":2258,"high":2259,"low":1381,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-18",211.7,214.3,208.3,-11,-5.02,181080,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1097,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-17",217.89999,226.2,217.10001,219.3,0.83,173710,{"date":2273,"open":1397,"high":2274,"low":2275,"close":2276,"change":1105,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-16",218,213.2,217.5,1.35,92790,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-15",219.8,220.3,214.60001,-6.2,-2.81,108290,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1162,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-12",219.2,222.10001,218.2,220.8,0.23,78270,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2282,"change":940,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2282},"2025-09-11",218.5,221,217.2,-0.72,118310,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-10",220.60001,225.5,217.3,221.89999,-13.1,-5.57,243000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":101,"volume":2318,"transactions":9,"vwap":2316},"2025-09-09",234.7,239.7,234.10001,235,-0.7,103270,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2147,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-08",237.2,237.8,233.3,235.7,-2.32,88450,{"date":2328,"open":2316,"high":2329,"low":2330,"close":2331,"change":939,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-05",248.60001,234.8,241.3,-0.41,134630,{"date":2335,"open":2336,"high":2337,"low":2331,"close":2338,"change":1756,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-04",247.60001,251.10001,242.3,-1.22,92480,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-03",245.8,250.7,243.7,245.3,-4.3,-1.72,108350,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1562,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-02",256,259.20001,249,249.60001,3.01,201120,{"date":2359,"open":2360,"high":2361,"low":2315,"close":2338,"change":2362,"percent_change":829,"volume":2363,"transactions":9,"vwap":2338},"2025-08-29",234.39999,244.60001,11.1,156520,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":897,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-08-28",236,239.3,229.5,231.2,-2.24,99510,{"date":2373,"open":2374,"high":2375,"low":2324,"close":2376,"change":1288,"percent_change":1940,"volume":2377,"transactions":9,"vwap":2376},"2025-08-27",240.10001,242.8,236.5,84400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2374,"change":1144,"percent_change":2024,"volume":2383,"transactions":9,"vwap":2374},"2025-08-26",242.89999,244.10001,239.2,90890,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":810,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-25",241.5,245.39999,239,243.60001,0.87,72550,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2386,"change":1313,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2386},"2025-08-22",252.8,254.89999,236.7,-4.13,222780,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1597,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-21",250.8,254.8,247.8,251.89999,1.21,163370,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-20",245.60001,260,248.89999,4.5,1.84,241140,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":1010,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-19",231.60001,245,244.39999,5.57,151750,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":939,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-18",234,234.60001,231,231.5,-0.43,65430,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1114,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-15",229.3,235.60001,228.2,232.5,2.33,92880,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1058,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-08-14",229.60001,230.89999,225.10001,227.2,0.49,89000,{"date":2447,"open":2448,"high":2434,"low":2449,"close":2450,"change":1749,"percent_change":245,"volume":2451,"transactions":9,"vwap":2450},"2025-08-13",222.5,221.5,226.10001,88360,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1313,"percent_change":1365,"volume":2458,"transactions":9,"vwap":2457},"2025-08-12",233.39999,237.3,225.89999,226,118450,{"date":2460,"open":2461,"high":2462,"low":2440,"close":2463,"change":2412,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-11",232.7,238.60001,236.39999,1.94,94820,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1296,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-08",236.89999,238.5,231.39999,231.89999,-2.97,112110,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2388,"change":1205,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2388},"2025-08-07",232,244.89999,230.3,-0.33,123130,{"date":2482,"open":2336,"high":2336,"low":2469,"close":2483,"change":2484,"percent_change":592,"volume":2485,"transactions":9,"vwap":2483},"2025-08-06",239.8,-7.5,135590,{"date":2487,"open":2367,"high":2488,"low":2469,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-05",249.39999,247.3,5,2.06,178590,{"date":2494,"open":2495,"high":2495,"low":2386,"close":2338,"change":695,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2338},"2025-08-04",250.2,-5.68,142460,{"date":2499,"open":2354,"high":2500,"low":2354,"close":2501,"change":1670,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-01",260.60001,256.89999,6.24,320310,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":881,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-31",227.5,244.5,241.8,2.37,146920,{"date":2512,"open":2468,"high":2513,"low":2454,"close":2514,"change":1205,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-30",241.39999,236.2,-0.34,161660,{"date":2518,"open":2519,"high":2462,"low":2520,"close":2521,"change":840,"percent_change":46,"volume":2522,"transactions":9,"vwap":2521},"2025-07-29",232.8,228.89999,237,103400,{"date":2524,"open":25,"high":2525,"low":2321,"close":2526,"change":903,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-28",241.7,237.5,-2.22,64740,{"date":2530,"open":2361,"high":2531,"low":2532,"close":2380,"change":940,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2380},"2025-07-25",246.10001,241.2,-0.65,77180,{"date":2536,"open":2537,"high":2538,"low":2380,"close":2507,"change":820,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2507},"2025-07-24",245.5,248.5,-1.05,111520,{"date":2542,"open":2355,"high":2543,"low":2544,"close":2545,"change":1044,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-23",254.2,246.3,247.10001,-1.91,89250,{"date":2549,"open":2418,"high":2550,"low":2418,"close":2404,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2404},"2025-07-22",256.70001,7,2.86,131310,{"date":2555,"open":2556,"high":2557,"low":2314,"close":2477,"change":1330,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2477},"2025-07-21",245.10001,245.7,-0.37,92290,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2343,"change":1058,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2343},"2025-07-18",243.10001,247.39999,241.60001,0.45,83090,{"date":2568,"open":2569,"high":2404,"low":2389,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-17",251,244.7,-7,-2.78,112840,{"date":2575,"open":2576,"high":2577,"low":2569,"close":2578,"change":1079,"percent_change":410,"volume":2579,"transactions":9,"vwap":2578},"2025-07-16",253.2,262.89999,251.7,135400,{"date":2581,"open":2582,"high":2583,"low":2355,"close":2584,"change":1257,"percent_change":2098,"volume":2585,"transactions":9,"vwap":2584},"2025-07-15",251.5,254,253.60001,119350,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2079,"percent_change":246,"volume":2592,"transactions":9,"vwap":2591},"2025-07-14",261.20001,267.89999,258.70001,260.29999,95530,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-11",260.39999,261,255.3,260.10001,4,1.56,78660,{"date":2603,"open":2569,"high":2604,"low":2569,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-10",259.89999,256.10001,2.4,0.95,76740,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":847,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-09",255.8,259.10001,250.5,253.7,-1.74,134720,{"date":2618,"open":2619,"high":2588,"low":2620,"close":2621,"change":1738,"percent_change":202,"volume":2622,"transactions":9,"vwap":2621},"2025-07-08",259,256.29999,258.20001,63990,{"date":2624,"open":2353,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-07",265.39999,257,262.29999,6.2,2.42,123390,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2605,"change":981,"percent_change":1144,"volume":2636,"transactions":9,"vwap":2605},"2025-07-03",261.70001,262.5,253.5,83010,{"date":2638,"open":2639,"high":2639,"low":2625,"close":2625,"change":2640,"percent_change":224,"volume":2641,"transactions":9,"vwap":2625},"2025-07-02",277.10001,-9,50080,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1676,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-01",269.60001,279.79999,268.29999,274.39999,2.54,67220,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-06-30",268.20001,271.89999,265,267.60001,-7.8,-2.83,67820,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":926,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-27",272.29999,278.70001,268.79999,275.39999,0.69,120180,{"date":2668,"open":2664,"high":2669,"low":2670,"close":2671,"change":2284,"percent_change":2527,"volume":2672,"transactions":9,"vwap":2671},"2025-06-26",279.10001,272.5,273.5,62490,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1180,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-25",282.70001,282.89999,278.20001,279.70001,-2.58,60060,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1339,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-24",294.29999,294.79999,285.60001,287.10001,-5.75,76460,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2261,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-23",315.39999,320.79999,304,304.60001,-3.49,152690,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":864,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-20",306.70001,319.60001,304.70001,315.60001,1.64,105000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1079,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-18",310.29999,315.5,304.89999,310.5,-0.61,73150,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1539,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-17",310.10001,313.60001,302.5,312.39999,2.53,83840,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2701,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2701},"2025-06-16",314.10001,302.20001,-15.5,-4.84,86480,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":912,"volume":2735,"transactions":9,"vwap":2733},"2025-06-13",317.89999,323.79999,311.39999,320.20001,12.6,150650,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":968,"percent_change":430,"volume":2742,"transactions":9,"vwap":2741},"2025-06-12",316,316.29999,305,307.60001,83340,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2702,"change":2748,"percent_change":537,"volume":2749,"transactions":9,"vwap":2702},"2025-06-11",311.89999,320.70001,307.70001,2,81300,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2716,"change":1039,"percent_change":1547,"volume":2755,"transactions":9,"vwap":2716},"2025-06-10",319.39999,322.5,312.20001,51530,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-06-09",319.29999,320.29999,312.89999,318.5,-5.2,-1.61,49960,{"date":2766,"open":2731,"high":2767,"low":2768,"close":2769,"change":981,"percent_change":2203,"volume":2770,"transactions":9,"vwap":2769},"2025-06-06",326.10001,318.79999,323.70001,64130,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1136,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-05",327,336.5,318.10001,333,1.09,120810,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":820,"percent_change":1842,"volume":2785,"transactions":9,"vwap":2784},"2025-06-04",329.5,334.20001,326.39999,329.39999,58960,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-03",346,330.10001,332,-14.4,-4.16,77320,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-02",359,359.5,345.60001,346.39999,-8.6,-2.42,57980,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2241,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-30",353.39999,371.20001,352.29999,355,1.05,100910,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":1050,"percent_change":190,"volume":2816,"transactions":9,"vwap":2815},"2025-05-29",336.20001,356.70001,351.29999,69170,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1598,"volume":2824,"transactions":9,"vwap":2822},"2025-05-28",347,354.89999,343.70001,354.20001,5.8,66200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-05-27",357.79999,361.89999,347.39999,348.39999,-26.2,-6.99,96600,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-05-23",383.39999,383.60001,368.5,374.60001,10.8,2.97,127240,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1501,"percent_change":246,"volume":2849,"transactions":9,"vwap":2848},"2025-05-22",362.70001,365.10001,353.29999,363.79999,96270,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-05-21",353.5,367.10001,339.20001,363.5,20.3,5.91,156690,{"date":2860,"open":2798,"high":2861,"low":2862,"close":2862,"change":2241,"percent_change":2777,"volume":2863,"transactions":9,"vwap":2862},"2025-05-20",351.20001,343.20001,62210,{"date":2865,"open":2866,"high":2852,"low":2867,"close":2868,"change":810,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-19",353.20001,337.39999,339.5,0.62,96840,{"date":2872,"open":2867,"high":2873,"low":2874,"close":2867,"change":2875,"percent_change":2036,"volume":2876,"transactions":9,"vwap":2867},"2025-05-16",346.70001,336.60001,-2.4,96490,{"date":2878,"open":2788,"high":2879,"low":2880,"close":2881,"change":101,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-15",347.20001,333.70001,339.79999,-0.09,111210,{"date":2885,"open":2886,"high":2873,"low":2887,"close":2888,"change":2284,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-14",342.70001,336.39999,340.10001,-1.79,114550,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-05-13",367.29999,368.39999,343.79999,346.29999,-25.2,-6.78,145090,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-05-12",376.60001,390,371.39999,371.5,-58.9,-13.68,107490,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":955,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-09",423.20001,436.89999,421.29999,430.39999,0.21,43360,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2103,"volume":2924,"transactions":9,"vwap":2922},"2025-05-08",429,440.10001,416.20001,429.5,-11.6,86790,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-07",455.39999,464.39999,435.10001,441.10001,-14.9,-3.27,114270,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":1399,"percent_change":452,"volume":2940,"transactions":9,"vwap":2939},"2025-05-06",465,467.70001,445,456,83790,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":1454,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-05-05",446.60001,448.79999,434.39999,443.5,1.44,60240,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1297,"volume":2956,"transactions":9,"vwap":2954},"2025-05-02",442.79999,447.20001,429.70001,437.20001,-21.9,73040,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-01",448.60001,459.89999,435,459.10001,-20.5,-4.27,106470,{"date":2967,"open":2968,"high":177,"low":2969,"close":2970,"change":1039,"percent_change":2062,"volume":2971,"transactions":9,"vwap":2970},"2025-04-30",513.5,474.20001,479.60001,174600,{"date":2973,"open":2974,"high":2974,"low":2975,"close":2976,"change":1180,"percent_change":1940,"volume":2977,"transactions":9,"vwap":2976},"2025-04-29",499.20001,479,484.5,61610,{"date":2979,"open":2980,"high":2981,"low":2976,"close":2982,"change":1097,"percent_change":1796,"volume":2983,"transactions":9,"vwap":2982},"2025-04-28",492.5,513.59998,491.89999,96870,{"date":181,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},516.5,517,486.5,490.10001,-26.4,-5.11,96080]