[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TECS":3,"homepage-market-summary":30,"stock-historical-TECS":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TECS","2026-10-08",{"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},50.17,48.92,51.21,47.8699,47.67,2.5,5.24,609798.731808,240.39999,46.4,487877.12537417066,1.9,4471,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},522.40002,373694,136398475.594291,-89.8,"2025-04-28",[186,189,197,207,218,228,238,249,260,271,282,293,304,314,325,336,347,358,369,380,391,402,413,424,435,445,456,467,478,489,500,509,520,531,542,553,564,575,585,596,607,618,627,638,648,658,667,678,689,699,710,721,732,743,754,764,773,784,794,805,816,826,836,845,853,861,869,878,886,895,903,911,917,926,932,938,945,952,961,968,974,981,986,994,1002,1009,1016,1023,1030,1039,1045,1052,1057,1063,1071,1077,1085,1092,1101,1110,1118,1126,1134,1141,1149,1157,1166,1175,1184,1193,1202,1210,1219,1227,1236,1245,1254,1262,1270,1278,1285,1293,1301,1310,1318,1327,1335,1344,1353,1361,1370,1379,1387,1396,1404,1413,1421,1429,1436,1443,1452,1459,1468,1475,1482,1490,1499,1507,1515,1522,1530,1536,1544,1553,1560,1568,1576,1583,1589,1597,1604,1611,1619,1625,1630,1637,1644,1652,1661,1667,1676,1684,1689,1696,1705,1712,1719,1727,1732,1739,1745,1752,1756,1764,1771,1778,1784,1788,1794,1801,1809,1814,1819,1826,1834,1840,1846,1852,1856,1863,1868,1875,1882,1888,1893,1899,1906,1914,1921,1927,1934,1941,1947,1955,1961,1968,1973,1980,1986,1995,2002,2011,2016,2024,2032,2038,2044,2050,2054,2061,2065,2071,2076,2081,2088,2094,2103,2112,2117,2123,2128,2132,2137,2141,2146,2152,2157,2163,2167,2172,2179,2184,2190,2197,2201,2208,2213,2218,2225,2230,2238,2245,2251,2258,2264,2270,2278,2286,2293,2300,2308,2315,2324,2332,2340,2347,2354,2363,2371,2377,2385,2391,2397,2405,2412,2420,2428,2435,2443,2451,2459,2465,2472,2479,2487,2494,2499,2506,2511,2517,2524,2530,2536,2542,2548,2554,2561,2567,2573,2580,2587,2593,2599,2606,2615,2622,2630,2636,2644,2650,2655,2663,2672,2679,2685,2693,2701,2709,2717,2725,2733,2740,2748,2755,2762,2768,2777,2783,2791,2798,2806,2815,2823,2829,2837,2845,2853,2860,2869,2874,2881,2887,2894,2900,2909,2918,2926,2934,2943,2950,2958,2966,2975,2981,2987],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},8947,49.5102,{"date":41,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":107,"volume":194,"transactions":195,"vwap":196},48.57,48.89,47.59,0.42,342669.969037,5216,48.1555,{"date":198,"open":199,"high":200,"low":26,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",47.015,47.35,47.25,-0.82,-1.71,380077.376515,6183,46.9349,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",48.52,48.62,47.78,48.07,-0.76,-1.56,233489.389083,5204,48.1615,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":164,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",48.01,49.16,47.61,48.83,-2.67,544666.251731,10239,48.5291,{"date":229,"open":230,"high":231,"low":232,"close":17,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",51,52.01,49.72,-1.7,-3.28,518676.488897,10457,50.7513,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",52.09,52.12,50.8319,51.87,-1.14,-2.15,362553.375631,6818,51.3409,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",51.61,53.3,51.57,53.01,0.04,0.08,310496.625426,5370,52.5833,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",52.37,54.26,51.71,52.97,1.57,3.05,595699.734442,11376,52.8877,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",51.92,52.42,50.95,51.4,-1.3,-2.47,601412.848226,9187,51.3399,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",54.04,54.3,52.25,52.7,0.51,0.98,487203.139969,8088,53.141,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",51.37,53.27,51.17,52.19,0.78,1.52,294567.950368,4328,52.3904,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",52.81,51.18,51.41,-1.65,-3.11,398201.574577,6485,52.0064,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",55.93,56.58,52.83,53.06,-4.88,-8.42,598342.362949,9914,54.0135,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",58.61,59.95,57.83,57.94,-1.4,-2.36,338911.906619,7467,58.985,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",60.19,60.755,58.9348,59.34,-4.36,-6.84,391244.273602,5842,59.59,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",62.66,65.2098,61.38,63.7,-0.13,-0.2,384317.474212,4783,62.6336,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",63.01,64.1,62.49,63.83,0.61,0.96,271753.60301,4829,63.6587,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",64.465,65.32,61.98,63.22,3.23,5.38,524216.000156,6842,63.3341,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",60.2,60.735,58.99,59.99,-2.35,-3.77,464360.2632,7189,59.7261,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",62.43,62.95,61.29,62.34,2.4441,4.08,462025.314743,5815,62.0846,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",60.21,60.45,58.91,59.8959,-0.0341,-0.06,240250.072209,4182,59.7055,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",59.05,60.59,58.64,59.93,-0.45,-0.75,437326.306348,8151,59.666,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-04",60.53,61.22,59.47,60.38,-1.12,-1.82,325785.988196,5661,60.397,{"date":436,"open":361,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",65.17,61.18,61.5,-2.53,-3.95,379026.343511,4745,62.3653,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",64.02,65.3409,63.81,64.03,0.09,0.14,306780.915172,4532,64.2521,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-09-01",63.95,64.9,62.74,63.94,2.82,4.61,441302.103429,6589,63.9159,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-31",62.04,62.27,61.0213,61.12,-0.77,-1.24,233385.165946,4244,61.5932,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-28",59.74,62.01,59.1,61.89,2.77,4.69,455415.838817,5518,60.9691,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-27",61.55,62.22,58.955,59.12,-6.02,-9.24,448914.597247,7115,60.1845,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":431,"volume":506,"transactions":507,"vwap":508},"2026-08-26",67.5,64.67,65.14,-1.21,261709.012384,4890,65.1204,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-25",66,67.7,64.9301,66.35,-1.94,-2.84,214132.83742,3616,66.4024,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-24",66.56,69.5411,66.48,68.29,3.45,5.32,296147.810879,3800,68.2316,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-21",63.56,66.293,63.5426,64.84,-0.17,-0.26,231685.320295,4331,64.9465,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-20",64.725,65.42,63.26,65.01,0.64,0.99,591874.045183,10201,64.6432,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-19",61.44,65.63,61.07,64.37,2.02,3.24,373620.45072,6321,63.8921,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-18",61.64,63.54,60.64,62.35,4.33,7.46,386618.139614,5130,62.246,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":38,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-17",57.66,58.2,56.73,58.02,-0.38,234324.531144,4656,57.5716,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-14",57.34,58.934,57.135,58.24,0.68,1.18,222436.709438,3192,58.3928,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-13",59.03,59.18,56.64,57.56,-1.8,-3.03,426405.339801,5016,57.3832,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-12",58.77,59.79,58.63,59.36,-2.7,-4.35,272255.5986,3785,59.2736,{"date":619,"open":426,"high":620,"low":426,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-11",63.03,62.06,0.24,0.39,326742.381247,4375,61.9218,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-10",60.31,61.85,59.4,61.82,1.6,2.66,408397.315514,5921,60.6627,{"date":639,"open":640,"high":641,"low":642,"close":640,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-07",60.22,62.44,59.45,-2.65,-4.22,243384.313907,3204,60.7392,{"date":649,"open":459,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-06",66.1,61.26,62.87,0.7,1.13,346178.286979,4402,62.856,{"date":659,"open":660,"high":396,"low":661,"close":662,"change":89,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-05",61.01,59.5574,62.17,1.83,396934.603097,4880,61.182,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-04",66.81,66.84,60.265,61.05,-10.7,-14.91,727900.152413,12871,62.392,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-08-03",77.18,78.358,70.75,71.75,-3.56,-4.73,312155.55111,4686,73.4498,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":117,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-31",72.78,78.64,71.1,75.31,0.41,308520.081494,4938,75.9206,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-30",79.74,80.32,74.2,75,-14.6,-16.29,463876.461296,7322,76.4012,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-29",83.25,89.64,80.9901,89.6,6.61,7.96,509435.484342,6479,85.9555,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-28",83.14,87.63,81.4101,82.99,4.52,5.76,317952.260254,5232,84.2026,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-27",73.98,81.83,73.78,78.47,2.14,2.8,349525.114758,5116,78.2463,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-24",74.14,77.43,72.65,76.33,3.04,4.15,284287.112797,4749,75.147,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":560,"volume":761,"transactions":762,"vwap":763},"2026-07-23",72.89,74.5,70.99,73.29,2.3,280488.922263,3671,73.0879,{"date":765,"open":766,"high":767,"low":768,"close":758,"change":769,"percent_change":299,"volume":770,"transactions":771,"vwap":772},"2026-07-22",73.22,73.439,69.675,0.55,239631.899536,3308,71.135,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-21",72.04,73.88,70.1001,70.44,-6.68,-8.66,427246.112416,4689,71.3495,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-20",75.11,77.27,73.225,77.12,0.01,317254.482572,3333,75.5045,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-17",80.51,82.5,74.32,77.11,2.46,3.3,530856.945564,5652,78.0853,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-16",73.01,75.82,72.56,74.65,4.85,6.95,337709.263744,3956,74.5209,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-15",65.92,73.58,69.8,2.1,3.1,325333.956141,3479,71.1382,{"date":827,"open":828,"high":829,"low":830,"close":512,"change":831,"percent_change":832,"volume":833,"transactions":834,"vwap":835},"2026-07-14",67.6,70.2,66.7,-2.6,-3.7,1013003.070944,13480,67.629,{"date":837,"open":838,"high":693,"low":828,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":843,"vwap":844},"2026-07-13",68.3,70.3,4.8,7.33,1052130.041349,10894,69.511,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":213,"volume":852,"transactions":9,"vwap":850},"2026-07-10",67.099998,68.4,65.099998,65.5,-0.5,1071150,{"date":854,"open":855,"high":856,"low":857,"close":511,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":511},"2026-07-09",66.6,68,64.7,-4.5,-6.38,901110,{"date":862,"open":863,"high":864,"low":839,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-08",75.4,75.7,70.5,-2.8,-3.82,1164520,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-07",72.7,76.4,71.5,73.3,5.1,7.48,1096810,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":832,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-07-06",69.5,70.099998,65.7,68.2,-5.15,1004220,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-07-02",66.5,73.7,64.5,71.9,5.6,8.45,908180,{"date":896,"open":897,"high":888,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-07-01",65,64,66.3,4.7,7.63,997090,{"date":904,"open":855,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-30",66.8,61.099998,61.6,-5.3,-7.92,1070790,{"date":912,"open":820,"high":704,"low":830,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-29",66.9,-5.4,-7.47,1003970,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-26",72,73.6,69.9,72.3,4.1,6.01,1231900,{"date":927,"open":898,"high":928,"low":929,"close":883,"change":233,"percent_change":930,"volume":931,"transactions":9,"vwap":883},"2026-06-25",72.9,63.8,-2.43,1226030,{"date":933,"open":934,"high":935,"low":913,"close":921,"change":936,"percent_change":28,"volume":937,"transactions":9,"vwap":921},"2026-06-24",68.6,72.4,1.3,919190,{"date":939,"open":838,"high":940,"low":941,"close":934,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-06-23",69,65.6,7.1,11.54,1289800,{"date":946,"open":947,"high":948,"low":631,"close":439,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":439},"2026-06-22",60.8,62.7,-1,-1.6,1060240,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-18",63.5,64.6,61.7,62.5,-6,-8.76,1000020,{"date":962,"open":897,"high":940,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-17",63.9,68.5,0.9,1.33,1533920,{"date":969,"open":970,"high":512,"low":971,"close":828,"change":875,"percent_change":972,"volume":973,"transactions":9,"vwap":828},"2026-06-16",63,62.099998,8.16,942800,{"date":975,"open":976,"high":977,"low":971,"close":957,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":957},"2026-06-15",64.2,64.8,-8,-11.35,1015440,{"date":982,"open":935,"high":703,"low":983,"close":865,"change":602,"percent_change":984,"volume":985,"transactions":9,"vwap":865},"2026-06-12",69.2,-2.49,730900,{"date":987,"open":988,"high":989,"low":990,"close":922,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":922},"2026-06-11",79.8,81.5,71.6,-9.3,-11.4,1365250,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":892,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-10",79.4,82,74,81.6,7.37,1291340,{"date":1003,"open":921,"high":1004,"low":1005,"close":1006,"change":923,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-09",85.3,68.7,76,5.7,1851220,{"date":1010,"open":1011,"high":874,"low":1012,"close":891,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":891},"2026-06-08",70.8,68.8,-5.1,-6.62,1910920,{"date":1017,"open":838,"high":1018,"low":883,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-05",77.6,77,12.9,20.12,2463120,{"date":1024,"open":882,"high":1025,"low":1026,"close":1027,"change":739,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-06-04",67.4,62.6,64.099998,4.57,1370700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-03",59.3,62.8,59,61.3,1.7,2.85,1245310,{"date":1040,"open":1035,"high":1041,"low":1032,"close":1042,"change":1043,"percent_change":684,"volume":1044,"transactions":9,"vwap":1042},"2026-06-02",61.8,59.6,-2.2,1029130,{"date":1046,"open":850,"high":1047,"low":1048,"close":1041,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1041},"2026-06-01",65.9,60.9,-4.9,-7.35,1686910,{"date":1053,"open":934,"high":1005,"low":511,"close":830,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":830},"2026-05-29",-4.8,-6.71,1147590,{"date":1058,"open":998,"high":1059,"low":865,"close":873,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":873},"2026-05-28",75.099998,-2.9,-3.9,546930,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",72.099998,76.5,74.4,1.1,1.5,1253240,{"date":1072,"open":1006,"high":1073,"low":935,"close":874,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":874},"2026-05-26",76.8,-6.3,-7.91,806990,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":831,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-22",80.3,80.8,77.9,79.6,-3.16,597900,{"date":1086,"open":1087,"high":1087,"low":989,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",85.8,82.2,-1.9,-2.26,722600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",88.099998,89,84,84.099998,-6.1,-6.76,713020,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-19",91.099998,93.8,87.2,90.2,1.8,2.04,834000,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-18",83.4,92,88.4,2.9,3.39,774700,{"date":1119,"open":1087,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",87.8,82.3,85.5,4.3,5.3,634190,{"date":1127,"open":1097,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-14",85,80.099998,81.2,-3.8,-4.47,525010,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1128,"change":1043,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1128},"2026-05-13",84.2,88.8,83.6,-2.52,540630,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1105,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1105},"2026-05-12",85.9,93,84.9,3.6,4.31,911360,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1138,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1138},"2026-05-11",86.2,86.4,83,-3.5,-4.02,426990,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-08",93.9,94.2,87,87.099998,-9.9,-10.21,369780,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",96,98.5,93.099998,97,0.5,0.52,446290,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-06",100.5,102.3,96.099998,96.5,-8.2,-7.83,444080,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",108.5,108.9,103.8,104.7,-7.4,-6.6,472210,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",110.9,114.4,109.5,112.099998,-0.3,-0.27,238230,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1013,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-05-01",115.6,115.9,111.5,112.4,-4.34,271400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-30",117.099998,123.2,116.8,117.5,-0.8,-0.68,294840,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":866,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-29",118.8,121.4,118.2,118.3,-2.31,329310,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",122.6,124.7,119.4,121.099998,5.9,5.12,295160,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-27",116.099998,119,115,115.2,-0.6,-0.52,207120,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-24",120,122.3,115.5,115.8,-10.6,-8.39,382840,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1124,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-23",124.2,130.7,122,126.4,4.38,398610,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1232,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1232},"2026-04-22",126.099998,127.8,121,-8.7,-6.7,258990,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1199,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-21",128.8,131.10001,126.3,129.8,-0.23,378860,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":851,"percent_change":581,"volume":1284,"transactions":9,"vwap":1283},"2026-04-20",130.89999,134,129.60001,130.10001,262600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":958,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-17",131.3,132.7,129.3,130.60001,-4.39,307410,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1013,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-16",139.7,143.10001,136.3,136.60001,-3.6,302230,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-15",147.89999,148.5,141.39999,141.7,-7.1,-4.77,195650,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1190,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-14",152.5,154.39999,148.7,148.8,-4.74,196660,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-13",167.3,168.10001,155.8,156.2,-10.4,-6.24,219130,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1089,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-10",166.7,168.8,163.2,166.60001,-1.13,159600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-09",169.60001,174.3,167.7,168.5,-0.9,-0.53,158390,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",163.89999,173.39999,162.10001,169.39999,-17.5,-9.36,265430,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":831,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-04-07",192.3,200.39999,186.7,186.89999,-1.37,274140,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-06",190.60001,193.89999,187.39999,189.5,-3.2,-1.66,270580,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-02",209.8,212.89999,192.39999,192.7,-4.4,-2.23,381490,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":991,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-04-01",200.2,202.3,191.89999,197.10001,-4.51,364500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-31",227.39999,228,204.60001,206.39999,-29.9,-12.65,523560,{"date":1397,"open":1398,"high":25,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-30",216.7,215.39999,236.3,12.7,5.68,342350,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-27",215.7,225.3,213.60001,223.60001,12.5,5.92,272930,{"date":1414,"open":1381,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-26",211.39999,198.39999,211.10001,18.2,9.43,154170,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":831,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-25",190.7,195,187.7,192.89999,-1.33,225480,{"date":1430,"open":1431,"high":1432,"low":1355,"close":1433,"change":760,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-24",195.60001,200.89999,195.5,1.19,292350,{"date":1437,"open":1363,"high":1438,"low":1439,"close":1440,"change":978,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-23",196.60001,183.3,193.2,-3.98,461440,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-20",191.10001,205.39999,190.2,201.2,12.8,6.79,337440,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1089,"percent_change":949,"volume":1458,"transactions":9,"vwap":1457},"2026-03-19",198.7,200.8,185.5,188.39999,356690,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-18",184.89999,190.5,182,190.3,6.3,3.42,304980,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1367,"percent_change":203,"volume":1474,"transactions":9,"vwap":1473},"2026-03-17",184.10001,186.39999,181,184,217000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1477,"change":1181,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1477},"2026-03-16",187.2,188.10001,181.5,-4.2,416860,{"date":1483,"open":1484,"high":1438,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-13",188.60001,183.39999,195.39999,4.6,2.41,318670,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-12",185.2,191.5,183.60001,190.8,10.1,5.59,441240,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":866,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-11",180.39999,184.39999,176.3,180.7,-1.53,233580,{"date":1508,"open":1494,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-10",186.3,177,183.5,0.3,0.16,442670,{"date":1516,"open":1517,"high":1518,"low":1479,"close":1519,"change":1324,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-03-09",199.3,201.5,183.2,-5.37,604460,{"date":1523,"open":1524,"high":1431,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-06",191.3,183.7,193.60001,11.4,6.26,502690,{"date":1531,"open":1532,"high":1447,"low":1533,"close":1534,"change":331,"percent_change":213,"volume":1535,"transactions":9,"vwap":1534},"2026-03-05",186.2,177.89999,182.2,535140,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1494,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1494},"2026-03-04",189.39999,191,180.2,-9.4,-4.87,943960,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-03",198.3,203.2,190,193,7.7,4.16,916250,{"date":1554,"open":1555,"high":1556,"low":1439,"close":1557,"change":1060,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-03-02",195.10001,196.89999,185.3,-1.54,694490,{"date":1561,"open":1538,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-27",191.2,184.3,188.2,8.9,4.96,326000,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-26",172,185.60001,179.3,7.3,4.24,527170,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1570,"change":1324,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1570},"2026-02-25",178.8,179,170.8,-5.7,219660,{"date":1584,"open":1585,"high":1539,"low":1586,"close":1587,"change":1190,"percent_change":1061,"volume":1588,"transactions":9,"vwap":1587},"2026-02-24",187,179.89999,182.39999,350450,{"date":1590,"open":1485,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-23",192.10001,181.60001,189.8,9.2,5.09,394760,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":831,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-20",188,177.3,180.60001,-1.42,645460,{"date":1605,"open":1511,"high":1606,"low":1607,"close":1519,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1519},"2026-02-19",186.60001,181.2,3,1.66,391410,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1540,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1540},"2026-02-18",183.89999,186.8,175.5,-5.8,-3.12,320520,{"date":1620,"open":1366,"high":1621,"low":1463,"close":1622,"change":1172,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-17",195.7,186,0.27,535850,{"date":1626,"open":1456,"high":1627,"low":1628,"close":1456,"change":331,"percent_change":420,"volume":1629,"transactions":9,"vwap":1456},"2026-02-13",192,180.10001,622710,{"date":1631,"open":1632,"high":1425,"low":1633,"close":1358,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1358},"2026-02-12",171.39999,170.10001,14,8.1,770970,{"date":1638,"open":1320,"high":1639,"low":1640,"close":1641,"change":950,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-11",178.89999,166.39999,172.89999,-0.92,400180,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1115,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-10",169.7,175,168.7,174.5,1.69,271960,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-09",181.7,184.5,168.89999,171.60001,-8.5,-4.72,410810,{"date":1662,"open":1364,"high":1663,"low":1572,"close":1628,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1628},"2026-02-06",196.7,-24.6,-12.02,826850,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-05",197.7,206.89999,192.60001,204.7,10.6,5.46,629450,{"date":1677,"open":1485,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-04",201.60001,182.89999,194.10001,15.1,8.44,914810,{"date":1685,"open":1686,"high":1456,"low":1686,"close":1579,"change":1527,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1579},"2026-02-03",165.5,6.8,542700,{"date":1690,"open":1338,"high":1338,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-02",164.60001,167.60001,-4.7,-2.73,361600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-30",165.60001,175.7,163.3,172.3,9.7,5.97,378190,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1573,"percent_change":900,"volume":1711,"transactions":9,"vwap":1710},"2026-01-29",159.89999,173.89999,159.5,162.60001,377360,{"date":1713,"open":1323,"high":1714,"low":1715,"close":1716,"change":832,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-28",157.3,153.10001,155.3,-2.33,237310,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1191,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-27",161.5,162.3,157,159,-3.99,164680,{"date":1728,"open":1321,"high":1646,"low":1729,"close":1698,"change":1299,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1698},"2026-01-26",163.39999,-2.13,110420,{"date":1733,"open":1734,"high":1735,"low":1640,"close":1736,"change":354,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-23",170.89999,173.60001,169.2,-0.12,174670,{"date":1740,"open":1329,"high":1741,"low":1742,"close":1349,"change":1131,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1349},"2026-01-22",172.10001,165.39999,-2.19,245700,{"date":1746,"open":1600,"high":1747,"low":1748,"close":1749,"change":1190,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-21",180.3,168.60001,173.2,-4.1,484490,{"date":1753,"open":1510,"high":1592,"low":1754,"close":1601,"change":1449,"percent_change":901,"volume":1755,"transactions":9,"vwap":1601},"2026-01-20",173.10001,272470,{"date":1757,"open":1346,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-16",169.8,163,167.8,0.1,0.06,139900,{"date":1765,"open":1766,"high":1340,"low":1767,"close":1339,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1339},"2026-01-15",162.2,160.5,-3,-1.76,197390,{"date":1772,"open":1321,"high":1773,"low":1332,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-14",175.2,170.7,6.1,3.71,321400,{"date":1779,"open":1780,"high":1329,"low":1781,"close":1691,"change":1782,"percent_change":152,"volume":1783,"transactions":9,"vwap":1691},"2026-01-13",163.5,161.10001,1.2,132770,{"date":1785,"open":1330,"high":1330,"low":1786,"close":1729,"change":1043,"percent_change":1427,"volume":1787,"transactions":9,"vwap":1729},"2026-01-12",161.8,126480,{"date":1789,"open":1790,"high":1754,"low":1791,"close":1698,"change":1191,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1698},"2026-01-09",171.3,164.10001,-3.83,164460,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1550,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-08",166.5,174.60001,172.2,4.68,126460,{"date":1802,"open":1691,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-07",166,161.60001,164.5,0.6,0.37,213270,{"date":1810,"open":1330,"high":1734,"low":1780,"close":1346,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1346},"2026-01-06",-6.9,-4.04,180970,{"date":1815,"open":1816,"high":1701,"low":1817,"close":1580,"change":277,"percent_change":213,"volume":1818,"transactions":9,"vwap":1580},"2026-01-05",166.2,164.8,250910,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1741,"change":1216,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1741},"2026-01-02",167.2,175.3,164.2,-0.46,406260,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1641,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1641},"2025-12-31",167.5,173.3,166.8,4.9,2.92,91000,{"date":1835,"open":1332,"high":1836,"low":1837,"close":1838,"change":633,"percent_change":365,"volume":1839,"transactions":9,"vwap":1838},"2025-12-30",168.2,165.10001,168,122270,{"date":1841,"open":1836,"high":1842,"low":1843,"close":1640,"change":760,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1640},"2025-12-29",169,164.7,1.4,95520,{"date":1847,"open":1780,"high":1848,"low":1710,"close":1791,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1791},"2025-12-26",165,-0.4,-0.24,114870,{"date":1853,"open":1332,"high":1329,"low":1346,"close":1805,"change":277,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1805},"2025-12-24",-0.78,53150,{"date":1857,"open":1858,"high":1859,"low":1698,"close":1860,"change":1376,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-23",170.39999,171.2,165.8,-2.59,126990,{"date":1864,"open":1760,"high":1741,"low":1339,"close":1865,"change":1060,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-22",170.2,-1.68,140590,{"date":1869,"open":1870,"high":1871,"low":1754,"close":1754,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1754},"2025-12-19",180.5,180.89999,-12.3,-6.63,191420,{"date":1876,"open":1494,"high":1877,"low":1878,"close":1879,"change":1181,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-18",187.8,181.10001,185.39999,-4.24,299740,{"date":1883,"open":1871,"high":1884,"low":1601,"close":1526,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1526},"2025-12-17",193.8,12.1,6.67,341460,{"date":1889,"open":1613,"high":1471,"low":1890,"close":1479,"change":1891,"percent_change":1242,"volume":1892,"transactions":9,"vwap":1479},"2025-12-16",180,-1.1,246370,{"date":1894,"open":1338,"high":1439,"low":1895,"close":1896,"change":1897,"percent_change":267,"volume":1898,"transactions":9,"vwap":1896},"2025-12-15",173.5,182.60001,5.4,178020,{"date":1900,"open":1640,"high":1901,"low":1816,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-12",178.5,177.2,14.3,8.78,331470,{"date":1907,"open":1908,"high":1798,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-11",165.89999,162.5,162.89999,2.6,1.62,187620,{"date":1915,"open":1780,"high":1332,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-10",158.8,160.3,-2.3,-1.41,224120,{"date":1922,"open":1837,"high":1923,"low":1924,"close":1710,"change":331,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1710},"2025-12-09",166.10001,161.89999,-0.85,210110,{"date":1928,"open":1843,"high":1929,"low":1930,"close":1931,"change":1154,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-08",166.3,161.39999,164,-2.09,130560,{"date":1935,"open":1330,"high":1936,"low":1937,"close":1828,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1828},"2025-12-05",170.5,164.89999,-3.4,-1.99,327640,{"date":1942,"open":1943,"high":1797,"low":1944,"close":1734,"change":233,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1734},"2025-12-04",171.7,170,-0.98,197150,{"date":1948,"open":1949,"high":1579,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-03",176.2,172.39999,172.60001,-1.5,-0.86,150740,{"date":1956,"open":1503,"high":1957,"low":1774,"close":1958,"change":1049,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-02",177.7,174.10001,-2.74,165770,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1579,"change":851,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1579},"2025-12-01",184.60001,186.5,177.8,-0.28,149340,{"date":1969,"open":1439,"high":1655,"low":1970,"close":1970,"change":858,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-28",179.5,-2.45,75930,{"date":1974,"open":1975,"high":1976,"low":1654,"close":1473,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1473},"2025-11-26",184.7,188.5,-6.5,-3.41,169660,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1462,"change":277,"percent_change":1217,"volume":1985,"transactions":9,"vwap":1462},"2025-11-25",197.60001,205.3,189.2,294110,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-24",202.89999,203,189.89999,191.8,-14.7,-7.12,427130,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":613,"percent_change":67,"volume":2001,"transactions":9,"vwap":2000},"2025-11-21",208.5,220,198.5,206.5,1458140,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-20",178.2,210.3,175.8,209.2,18.1,9.47,1212340,{"date":2012,"open":2013,"high":2014,"low":1502,"close":1445,"change":1480,"percent_change":245,"volume":2015,"transactions":9,"vwap":1445},"2025-11-19",194.7,196.5,473440,{"date":2017,"open":1524,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-18",199.89999,187.89999,195.3,9.5,5.11,896820,{"date":2025,"open":2026,"high":1548,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-17",182.5,176.8,185.8,8.4,4.74,587640,{"date":2033,"open":1495,"high":1355,"low":2034,"close":2035,"change":831,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-14",172.5,177.39999,-1.44,729550,{"date":2039,"open":1580,"high":2040,"low":1646,"close":1890,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1890},"2025-11-13",182.8,12.4,7.4,607320,{"date":2045,"open":2046,"high":1936,"low":1817,"close":1692,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1692},"2025-11-12",165.2,-1.2,-0.71,346910,{"date":2051,"open":1838,"high":1701,"low":1821,"close":1330,"change":1123,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1330},"2025-11-11",2.61,276340,{"date":2055,"open":2056,"high":1943,"low":2057,"close":1805,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1805},"2025-11-10",168.39999,163.8,-13.7,-7.69,374430,{"date":2062,"open":1607,"high":2063,"low":2004,"close":2004,"change":821,"percent_change":1434,"volume":2064,"transactions":9,"vwap":2004},"2025-11-07",190.39999,758540,{"date":2066,"open":2067,"high":1578,"low":1329,"close":2068,"change":1702,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-06",167,176.10001,5.83,371670,{"date":2072,"open":2073,"high":1944,"low":1348,"close":1640,"change":233,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1640},"2025-11-05",169.5,-1.01,420690,{"date":2077,"open":2078,"high":1656,"low":1930,"close":1321,"change":1885,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1321},"2025-11-04",164.39999,7.76,565980,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1089,"percent_change":2047,"volume":2087,"transactions":9,"vwap":2086},"2025-11-03",153.39999,158.3,152.3,156,311620,{"date":2089,"open":1715,"high":1917,"low":1715,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-31",157.89999,0.2,0.13,253170,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-30",155.2,158,152.60001,157.7,6,3.96,408700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-29",151.60001,155.7,149.39999,151.7,-4,-2.57,458970,{"date":2113,"open":2097,"high":1709,"low":2114,"close":2106,"change":1480,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2106},"2025-10-28",153.7,-2.63,444770,{"date":2118,"open":1348,"high":1700,"low":2119,"close":1707,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1707},"2025-10-27",159.8,-9.8,-5.77,441580,{"date":2124,"open":2125,"high":1798,"low":1760,"close":1646,"change":2126,"percent_change":1208,"volume":2127,"transactions":9,"vwap":1646},"2025-10-24",171.5,-7.7,388000,{"date":2129,"open":1622,"high":1622,"low":2027,"close":2035,"change":1811,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2035},"2025-10-23",-3.74,315030,{"date":2133,"open":1572,"high":1445,"low":2134,"close":1563,"change":1124,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1563},"2025-10-22",178.3,2.96,267050,{"date":2138,"open":2139,"high":1592,"low":1902,"close":1579,"change":1199,"percent_change":537,"volume":2140,"transactions":9,"vwap":1579},"2025-10-21",179.60001,341740,{"date":2142,"open":1534,"high":2026,"low":1510,"close":1572,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1572},"2025-10-20",-6.4,-3.45,333710,{"date":2147,"open":2148,"high":1440,"low":1613,"close":2149,"change":1242,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-17",189.7,185.7,-0.32,239280,{"date":2153,"open":1896,"high":1990,"low":1890,"close":1509,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1509},"2025-10-16",-0.1,-0.05,288010,{"date":2158,"open":1525,"high":1526,"low":2159,"close":1471,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1471},"2025-10-15",181.8,-5.6,-2.92,385060,{"date":2164,"open":1355,"high":1416,"low":1606,"close":1627,"change":1687,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1627},"2025-10-14",3.67,362140,{"date":2168,"open":1622,"high":1366,"low":1679,"close":1492,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1492},"2025-10-13",-13.9,-6.98,405750,{"date":2173,"open":2027,"high":2174,"low":1699,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-10",199.60001,199.10001,21.6,12.17,566170,{"date":2180,"open":2181,"high":1747,"low":2181,"close":2182,"change":965,"percent_change":288,"volume":2183,"transactions":9,"vwap":2182},"2025-10-09",176.39999,177.5,199380,{"date":2185,"open":1492,"high":1557,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-08",176.60001,-9.6,-5.16,329380,{"date":2191,"open":2192,"high":1984,"low":2193,"close":1532,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1532},"2025-10-07",179.8,179.10001,3.4,1.86,219260,{"date":2198,"open":1871,"high":2040,"low":1639,"close":2040,"change":908,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2040},"2025-10-06",-2.82,276390,{"date":2202,"open":2203,"high":2204,"low":2205,"close":1478,"change":801,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1478},"2025-10-03",184.8,190.10001,182.10001,1.79,270860,{"date":2209,"open":2210,"high":2211,"low":1679,"close":2203,"change":1367,"percent_change":233,"volume":2212,"transactions":9,"vwap":2203},"2025-10-02",183,187.60001,241880,{"date":2214,"open":2215,"high":1556,"low":1425,"close":1599,"change":914,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1599},"2025-10-01",196.2,-2.79,210690,{"date":2219,"open":2220,"high":2221,"low":1440,"close":2222,"change":1061,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-30",197,198.10001,193.39999,-1.98,160490,{"date":2226,"open":1556,"high":2227,"low":2222,"close":2228,"change":866,"percent_change":331,"volume":2229,"transactions":9,"vwap":2228},"2025-09-29",198.2,197.3,227050,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":950,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-26",201.10001,205.2,199.39999,200.10001,-0.79,181760,{"date":2239,"open":2240,"high":2241,"low":2235,"close":2242,"change":936,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-25",206.2,209.5,201.7,0.65,268010,{"date":2246,"open":1555,"high":2247,"low":1555,"close":1356,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1356},"2025-09-24",204.3,3.5,1.78,136130,{"date":2252,"open":1426,"high":2253,"low":2254,"close":1556,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1556},"2025-09-23",199.2,191.60001,3.7,1.92,167880,{"date":2259,"open":2260,"high":2261,"low":1549,"close":1440,"change":1541,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1440},"2025-09-22",203.3,203.39999,-4.64,181020,{"date":2265,"open":2266,"high":2267,"low":1678,"close":2268,"change":1581,"percent_change":1959,"volume":2269,"transactions":9,"vwap":2268},"2025-09-19",206.7,208,202.60001,109790,{"date":2271,"open":2272,"high":2273,"low":1392,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-18",211.7,214.3,208.3,-11,-5.02,181080,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1107,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-17",217.89999,226.2,217.10001,219.3,0.83,173710,{"date":2287,"open":1408,"high":2288,"low":2289,"close":2290,"change":1115,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-16",218,213.2,217.5,1.35,92790,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":95,"volume":2299,"transactions":9,"vwap":2297},"2025-09-15",219.8,220.3,214.60001,-6.2,108290,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1172,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-12",219.2,222.10001,218.2,220.8,0.23,78270,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2296,"change":950,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2296},"2025-09-11",218.5,221,217.2,-0.72,118310,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-10",220.60001,225.5,217.3,221.89999,-13.1,-5.57,243000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1199,"volume":2331,"transactions":9,"vwap":2329},"2025-09-09",234.7,239.7,234.10001,235,-0.7,103270,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2160,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-08",237.2,237.8,233.3,235.7,-2.32,88450,{"date":2341,"open":2329,"high":2342,"low":2343,"close":2344,"change":949,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-05",248.60001,234.8,241.3,-0.41,134630,{"date":2348,"open":2349,"high":2350,"low":2344,"close":2351,"change":1768,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-04",247.60001,251.10001,242.3,-1.22,92480,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-03",245.8,250.7,243.7,245.3,-4.3,-1.72,108350,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1573,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-02",256,259.20001,249,249.60001,3.01,201120,{"date":2372,"open":2373,"high":2374,"low":2328,"close":2351,"change":2375,"percent_change":840,"volume":2376,"transactions":9,"vwap":2351},"2025-08-29",234.39999,244.60001,11.1,156520,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":908,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-28",236,239.3,229.5,231.2,-2.24,99510,{"date":2386,"open":2387,"high":2388,"low":2337,"close":2389,"change":1299,"percent_change":1952,"volume":2390,"transactions":9,"vwap":2389},"2025-08-27",240.10001,242.8,236.5,84400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2387,"change":1154,"percent_change":2036,"volume":2396,"transactions":9,"vwap":2387},"2025-08-26",242.89999,244.10001,239.2,90890,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":821,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-25",241.5,245.39999,239,243.60001,0.87,72550,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2399,"change":1324,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2399},"2025-08-22",252.8,254.89999,236.7,-4.13,222780,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1608,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-21",250.8,254.8,247.8,251.89999,1.21,163370,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-20",245.60001,260,248.89999,4.5,1.84,241140,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":1020,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-19",231.60001,245,244.39999,5.57,151750,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":949,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-18",234,234.60001,231,231.5,-0.43,65430,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1124,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-15",229.3,235.60001,228.2,232.5,2.33,92880,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1068,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-14",229.60001,230.89999,225.10001,227.2,0.49,89000,{"date":2460,"open":2461,"high":2447,"low":2462,"close":2463,"change":1761,"percent_change":255,"volume":2464,"transactions":9,"vwap":2463},"2025-08-13",222.5,221.5,226.10001,88360,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1324,"percent_change":1376,"volume":2471,"transactions":9,"vwap":2470},"2025-08-12",233.39999,237.3,225.89999,226,118450,{"date":2473,"open":2474,"high":2475,"low":2453,"close":2476,"change":2425,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-11",232.7,238.60001,236.39999,1.94,94820,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1307,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-08",236.89999,238.5,231.39999,231.89999,-2.97,112110,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2401,"change":1216,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2401},"2025-08-07",232,244.89999,230.3,-0.33,123130,{"date":2495,"open":2349,"high":2349,"low":2482,"close":2496,"change":2497,"percent_change":603,"volume":2498,"transactions":9,"vwap":2496},"2025-08-06",239.8,-7.5,135590,{"date":2500,"open":2380,"high":2501,"low":2482,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-05",249.39999,247.3,5,2.06,178590,{"date":2507,"open":2508,"high":2508,"low":2399,"close":2351,"change":705,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2351},"2025-08-04",250.2,-5.68,142460,{"date":2512,"open":2367,"high":2513,"low":2367,"close":2514,"change":1681,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-01",260.60001,256.89999,6.24,320310,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":892,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-31",227.5,244.5,241.8,2.37,146920,{"date":2525,"open":2481,"high":2526,"low":2467,"close":2527,"change":1216,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-30",241.39999,236.2,-0.34,161660,{"date":2531,"open":2532,"high":2475,"low":2533,"close":2534,"change":851,"percent_change":47,"volume":2535,"transactions":9,"vwap":2534},"2025-07-29",232.8,228.89999,237,103400,{"date":2537,"open":25,"high":2538,"low":2334,"close":2539,"change":914,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-28",241.7,237.5,-2.22,64740,{"date":2543,"open":2374,"high":2544,"low":2545,"close":2393,"change":950,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2393},"2025-07-25",246.10001,241.2,-0.65,77180,{"date":2549,"open":2550,"high":2551,"low":2393,"close":2520,"change":831,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2520},"2025-07-24",245.5,248.5,-1.05,111520,{"date":2555,"open":2368,"high":2556,"low":2557,"close":2558,"change":1054,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-23",254.2,246.3,247.10001,-1.91,89250,{"date":2562,"open":2431,"high":2563,"low":2431,"close":2417,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2417},"2025-07-22",256.70001,7,2.86,131310,{"date":2568,"open":2569,"high":2570,"low":2327,"close":2490,"change":1341,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2490},"2025-07-21",245.10001,245.7,-0.37,92290,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2356,"change":1068,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2356},"2025-07-18",243.10001,247.39999,241.60001,0.45,83090,{"date":2581,"open":2582,"high":2417,"low":2402,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-17",251,244.7,-7,-2.78,112840,{"date":2588,"open":2589,"high":2590,"low":2582,"close":2591,"change":1089,"percent_change":420,"volume":2592,"transactions":9,"vwap":2591},"2025-07-16",253.2,262.89999,251.7,135400,{"date":2594,"open":2595,"high":2596,"low":2368,"close":2597,"change":1268,"percent_change":2110,"volume":2598,"transactions":9,"vwap":2597},"2025-07-15",251.5,254,253.60001,119350,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2091,"percent_change":256,"volume":2605,"transactions":9,"vwap":2604},"2025-07-14",261.20001,267.89999,258.70001,260.29999,95530,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-11",260.39999,261,255.3,260.10001,4,1.56,78660,{"date":2616,"open":2582,"high":2617,"low":2582,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-10",259.89999,256.10001,2.4,0.95,76740,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":858,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-09",255.8,259.10001,250.5,253.7,-1.74,134720,{"date":2631,"open":2632,"high":2601,"low":2633,"close":2634,"change":1750,"percent_change":214,"volume":2635,"transactions":9,"vwap":2634},"2025-07-08",259,256.29999,258.20001,63990,{"date":2637,"open":2366,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-07",265.39999,257,262.29999,6.2,2.42,123390,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2618,"change":991,"percent_change":1154,"volume":2649,"transactions":9,"vwap":2618},"2025-07-03",261.70001,262.5,253.5,83010,{"date":2651,"open":2652,"high":2652,"low":2638,"close":2638,"change":2653,"percent_change":234,"volume":2654,"transactions":9,"vwap":2638},"2025-07-02",277.10001,-9,50080,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1687,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-01",269.60001,279.79999,268.29999,274.39999,2.54,67220,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-06-30",268.20001,271.89999,265,267.60001,-7.8,-2.83,67820,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":28,"percent_change":142,"volume":2678,"transactions":9,"vwap":2677},"2025-06-27",272.29999,278.70001,268.79999,275.39999,120180,{"date":2680,"open":2677,"high":2681,"low":2682,"close":2683,"change":2298,"percent_change":2540,"volume":2684,"transactions":9,"vwap":2683},"2025-06-26",279.10001,272.5,273.5,62490,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1190,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-25",282.70001,282.89999,278.20001,279.70001,-2.58,60060,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1350,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-24",294.29999,294.79999,285.60001,287.10001,-5.75,76460,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2275,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-23",315.39999,320.79999,304,304.60001,-3.49,152690,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":875,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-20",306.70001,319.60001,304.70001,315.60001,1.64,105000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1089,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-18",310.29999,315.5,304.89999,310.5,-0.61,73150,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1550,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-17",310.10001,313.60001,302.5,312.39999,2.53,83840,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2713,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2713},"2025-06-16",314.10001,302.20001,-15.5,-4.84,86480,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":923,"volume":2747,"transactions":9,"vwap":2745},"2025-06-13",317.89999,323.79999,311.39999,320.20001,12.6,150650,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":978,"percent_change":440,"volume":2754,"transactions":9,"vwap":2753},"2025-06-12",316,316.29999,305,307.60001,83340,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2714,"change":2760,"percent_change":548,"volume":2761,"transactions":9,"vwap":2714},"2025-06-11",311.89999,320.70001,307.70001,2,81300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2728,"change":1049,"percent_change":1558,"volume":2767,"transactions":9,"vwap":2728},"2025-06-10",319.39999,322.5,312.20001,51530,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-06-09",319.29999,320.29999,312.89999,318.5,-5.2,-1.61,49960,{"date":2778,"open":2743,"high":2779,"low":2780,"close":2781,"change":991,"percent_change":2216,"volume":2782,"transactions":9,"vwap":2781},"2025-06-06",326.10001,318.79999,323.70001,64130,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1146,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-05",327,336.5,318.10001,333,1.09,120810,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":831,"percent_change":1854,"volume":2797,"transactions":9,"vwap":2796},"2025-06-04",329.5,334.20001,326.39999,329.39999,58960,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-03",346,330.10001,332,-14.4,-4.16,77320,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-02",359,359.5,345.60001,346.39999,-8.6,-2.42,57980,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2255,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-30",353.39999,371.20001,352.29999,355,1.05,100910,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2827,"change":1060,"percent_change":202,"volume":2828,"transactions":9,"vwap":2827},"2025-05-29",336.20001,356.70001,351.29999,69170,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":1609,"volume":2836,"transactions":9,"vwap":2834},"2025-05-28",347,354.89999,343.70001,354.20001,5.8,66200,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":81,"volume":2844,"transactions":9,"vwap":2842},"2025-05-27",357.79999,361.89999,347.39999,348.39999,-26.2,96600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":127,"volume":2852,"transactions":9,"vwap":2850},"2025-05-23",383.39999,383.60001,368.5,374.60001,10.8,127240,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1512,"percent_change":256,"volume":2859,"transactions":9,"vwap":2858},"2025-05-22",362.70001,365.10001,353.29999,363.79999,96270,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-21",353.5,367.10001,339.20001,363.5,20.3,5.91,156690,{"date":2870,"open":2810,"high":2871,"low":2872,"close":2872,"change":2255,"percent_change":2789,"volume":2873,"transactions":9,"vwap":2872},"2025-05-20",351.20001,343.20001,62210,{"date":2875,"open":2876,"high":2862,"low":2877,"close":2878,"change":821,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-19",353.20001,337.39999,339.5,0.62,96840,{"date":2882,"open":2877,"high":2883,"low":2884,"close":2877,"change":2885,"percent_change":2048,"volume":2886,"transactions":9,"vwap":2877},"2025-05-16",346.70001,336.60001,-2.4,96490,{"date":2888,"open":2800,"high":2889,"low":2890,"close":2891,"change":1199,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-15",347.20001,333.70001,339.79999,-0.09,111210,{"date":2895,"open":2896,"high":2883,"low":2897,"close":2898,"change":2298,"percent_change":102,"volume":2899,"transactions":9,"vwap":2898},"2025-05-14",342.70001,336.39999,340.10001,114550,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-05-13",367.29999,368.39999,343.79999,346.29999,-25.2,-6.78,145090,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-12",376.60001,390,371.39999,371.5,-58.9,-13.68,107490,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":965,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-09",423.20001,436.89999,421.29999,430.39999,0.21,43360,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2115,"volume":2933,"transactions":9,"vwap":2931},"2025-05-08",429,440.10001,416.20001,429.5,-11.6,86790,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-05-07",455.39999,464.39999,435.10001,441.10001,-14.9,-3.27,114270,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1410,"percent_change":462,"volume":2949,"transactions":9,"vwap":2948},"2025-05-06",465,467.70001,445,456,83790,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1465,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-05",446.60001,448.79999,434.39999,443.5,1.44,60240,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1308,"volume":2965,"transactions":9,"vwap":2963},"2025-05-02",442.79999,447.20001,429.70001,437.20001,-21.9,73040,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-01",448.60001,459.89999,435,459.10001,-20.5,-4.27,106470,{"date":2976,"open":2977,"high":180,"low":2978,"close":2979,"change":1049,"percent_change":2074,"volume":2980,"transactions":9,"vwap":2979},"2025-04-30",513.5,474.20001,479.60001,174600,{"date":2982,"open":2983,"high":2983,"low":2984,"close":2985,"change":1190,"percent_change":1952,"volume":2986,"transactions":9,"vwap":2985},"2025-04-29",499.20001,479,484.5,61610,{"date":184,"open":2988,"high":2989,"low":2985,"close":2990,"change":1242,"percent_change":1737,"volume":2991,"transactions":9,"vwap":2990},492.5,513.59998,491.89999,96870]