[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCMT":3,"homepage-market-summary":29,"stock-historical-HCMT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HCMT","2026-10-02",{"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 HCM Tactical Enhanced US ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.034,0.0148,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},43.55,43.59,43.98,43.4599,42.9,0.65,1.52,30501.1846,34.19,52336.794196376,95.6,824,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.144,62063,22653098.549094,71.19,"2025-04-22",[181,184,193,204,215,225,235,245,255,265,275,285,295,306,316,325,336,346,356,367,377,386,395,405,415,425,432,441,449,459,468,478,488,497,508,518,526,537,546,556,563,572,580,588,597,608,618,628,638,647,656,666,676,685,696,707,717,726,735,743,751,757,765,773,778,786,793,800,809,818,826,832,840,847,854,860,866,872,878,884,893,899,908,915,922,929,938,944,950,956,961,968,973,981,989,998,1004,1010,1017,1023,1029,1035,1043,1051,1057,1063,1071,1079,1087,1095,1102,1110,1117,1126,1134,1142,1147,1155,1164,1170,1174,1179,1187,1193,1198,1203,1207,1213,1219,1224,1227,1233,1236,1239,1244,1251,1258,1267,1273,1278,1285,1292,1300,1306,1312,1318,1326,1334,1340,1346,1353,1358,1366,1373,1379,1387,1393,1401,1409,1417,1424,1432,1439,1446,1452,1459,1468,1473,1480,1483,1490,1498,1505,1512,1521,1526,1533,1540,1547,1552,1559,1566,1572,1580,1585,1591,1596,1602,1609,1615,1619,1624,1629,1635,1640,1646,1651,1657,1664,1671,1679,1686,1693,1698,1701,1706,1710,1715,1719,1723,1731,1736,1742,1749,1756,1763,1769,1777,1785,1792,1798,1807,1813,1818,1825,1833,1838,1844,1850,1856,1862,1868,1872,1876,1881,1887,1895,1902,1909,1917,1924,1930,1935,1940,1947,1954,1961,1968,1975,1981,1985,1990,1994,1998,2002,2009,2013,2017,2022,2029,2034,2039,2046,2050,2057,2062,2065,2071,2077,2082,2089,2095,2102,2109,2116,2123,2127,2135,2143,2149,2156,2164,2172,2179,2183,2189,2193,2198,2204,2211,2218,2223,2229,2236,2243,2250,2257,2263,2269,2275,2281,2289,2297,2303,2307,2315,2321,2328,2333,2340,2347,2354,2361,2369,2376,2380,2384,2391,2396,2402,2410,2416,2425,2434,2440,2447,2454,2460,2467,2473,2480,2487,2494,2502,2509,2516,2523,2530,2537,2543,2548,2555,2563,2567,2573,2580,2584,2591,2597,2602,2608,2616,2623,2631,2638,2644,2651,2659,2665,2673,2680,2687,2692,2699,2708],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},305,43.6464,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":121,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",43,43.0699,42.37,0.59,44724.368919,202,42.7679,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",42.805,43.2,42.64,42.65,0.1204,0.28,22649.3326,165,42.9742,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",42.67,42.76,42.36,42.5296,-0.0304,-0.07,14076.0428,116,42.5396,{"date":216,"open":207,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",42.92,42.22,42.56,-0.7497,-1.73,31499.85648,190,42.6662,{"date":226,"open":196,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",43.38,42.97,43.3097,0.3925,0.91,14375.808555,87,43.2793,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",42.14,42.93,42.9172,0.0172,0.04,20520.1508,107,42.7102,{"date":246,"open":247,"high":248,"low":249,"close":21,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",43.27,43.415,42.7,-0.68,-1.56,25066.258806,176,43.0846,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",43.25,43.63,43.58,0.3302,0.76,45490.279696,243,43.4811,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",42.5292,43.2599,43.2498,1.8898,4.57,8667.6398,77,42.988,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",41.12,41.36,40.97,0.1953,0.47,9022.4728,93,41.1217,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",40.92,41.1647,40.9,1.2647,3.17,18671.218,161,41.0763,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",40.495,40.72,39.51,39.9,-0.16,-0.4,31849.6502,163,40.1739,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",40.4499,40.03,40.06,-0.44,-1.09,28486.2652,172,40.0846,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":251,"volume":322,"transactions":323,"vwap":324},"2026-09-14",39.97,40.79,40.5,-0.64,14216.41684,185,40.6367,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",41.18,41.34,41.05,41.14,0.75,1.86,25182.4602,152,41.2123,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",40.46,40.69,40.39,-0.73,-1.78,17884.5812,124,40.5472,{"date":347,"open":348,"high":349,"low":350,"close":277,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",41.19,41.28,40.985,-0.23,-0.56,24056.613406,173,41.1011,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",41.45,41.76,41.22,41.35,-0.19,-0.46,28224.7884,147,41.5148,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",41.56,41.71,41.37,41.54,0,29665.5114,225,41.5391,{"date":378,"open":379,"high":380,"low":379,"close":372,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",40.61,41.64,0.85,2.09,25309.6504,177,41.4788,{"date":387,"open":388,"high":389,"low":390,"close":339,"change":391,"percent_change":189,"volume":392,"transactions":393,"vwap":394},"2026-09-02",40.42,40.76,40.31,0.24,44019.58517,218,40.5623,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":354,"vwap":404},"2026-09-01",40.44,40.63,40.27,40.45,-0.85,-2.06,19635.8863,40.4319,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",41.31,41.0301,41.3,-0.06,-0.15,11620.9729,168,41.1609,{"date":416,"open":417,"high":418,"low":419,"close":278,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",41.84,42.1,41.29,-0.48,-1.15,44884.7029,321,41.5471,{"date":426,"open":327,"high":417,"low":327,"close":417,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",1.05,2.57,88730.2489,236,41.6056,{"date":433,"open":434,"high":435,"low":434,"close":319,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",40.56,40.96,0.0453,0.11,48501.2289,219,40.7774,{"date":442,"open":443,"high":443,"low":397,"close":444,"change":445,"percent_change":65,"volume":446,"transactions":447,"vwap":448},"2026-08-25",41.06,40.7447,0.3647,101028.0969,334,40.6618,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":352,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",40.52,40.58,40.1549,40.38,-1.37,40772.0162,164,40.464,{"date":460,"open":329,"high":461,"low":462,"close":463,"change":464,"percent_change":136,"volume":465,"transactions":466,"vwap":467},"2026-08-21",41.15,40.6501,40.94,0.27,36174.2477,205,40.9691,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",41.04,41.11,40.67,-0.58,-1.41,44143.3929,134,40.8414,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":211,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",41.7,41.77,41.17,41.25,-0.17,36402.354796,227,41.3804,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":421,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",41.69,41.72,41.32,-2.71,27392.0749,299,41.4265,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",42.86,42.89,42.42,42.47,-0.1539,-0.36,57390.3089,208,42.7206,{"date":509,"open":510,"high":186,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",42.98,42.49,42.6239,-0.1861,-0.43,16860.900708,201,42.6906,{"date":519,"open":520,"high":228,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":457,"vwap":525},"2026-08-13",42.05,42.81,0.72,1.71,22088.5128,42.8017,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",42.31,42.39,42.02,42.09,0.51,1.23,32632.71063,175,42.1459,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":535,"vwap":545},"2026-08-11",42.01,41.42,41.58,-0.262,-0.63,20795.0018,41.6552,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",41.09,42.2,41.842,-0.248,-0.59,75707.602605,264,41.9332,{"date":557,"open":558,"high":531,"low":559,"close":531,"change":261,"percent_change":560,"volume":561,"transactions":314,"vwap":562},"2026-08-07",41.99,41.65,1.84,32806.5858,41.9658,{"date":564,"open":330,"high":369,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",41.02,41.33,-0.25,-0.6,40439.6848,252,41.3763,{"date":573,"open":574,"high":511,"low":541,"close":541,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",42.29,-0.39,-0.93,35671.1927,199,41.9575,{"date":581,"open":298,"high":582,"low":472,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":439,"vwap":587},"2026-08-04",42.1899,41.97,2.14,5.37,52745.9857,41.8863,{"date":589,"open":590,"high":591,"low":590,"close":147,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",38.52,39.94,0.9792,2.52,51928.8472,284,39.6207,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",38.88,39.14,38.08,38.8508,0.5308,1.39,38845.6152,171,38.7131,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",37.35,38.435,38.32,1.98,5.45,51722.7886,256,38.1308,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":486,"vwap":627},"2026-07-29",37.37,37.95,36.3,36.34,-1.3,-3.45,27985.4517,37.0665,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":420,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",37.36,37.975,37.18,37.64,-1.26,23872.2027,151,37.7489,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":351,"volume":644,"transactions":645,"vwap":646},"2026-07-27",39.0199,37.7,38.12,-0.0873,21223.2331,160,37.9694,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":624,"volume":654,"transactions":476,"vwap":655},"2026-07-24",38.85,38.8599,38.1399,38.2073,-0.5035,15096.0407,38.6317,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",39.09,38.47,38.7108,-1.1392,-2.86,29224.654777,148,38.8767,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",39.8,40.2,39.85,-0.21,-0.52,34036.4327,197,39.9786,{"date":677,"open":678,"high":679,"low":678,"close":310,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",39.57,40.1999,1.08,2.77,14440.3007,130,40.0721,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",39.12,39.76,38.92,38.98,-0.04,-0.1,83063.1477,222,39.2586,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",38.46,39.59,38.3,39.02,-0.9,-2.25,46925.776826,295,39.1745,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":430,"vwap":716},"2026-07-16",40.24,40.3298,39.67,39.92,-0.94,-2.3,131418.1875,39.9039,{"date":718,"open":419,"high":419,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",40.29,40.86,0.33,0.81,26004.3714,183,40.6625,{"date":727,"open":389,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",41.345,40.53,0.18,0.45,15150.57318,142,41.0002,{"date":736,"open":737,"high":289,"low":399,"close":738,"change":312,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",40.65,40.35,-2.63,27377.0791,104,40.4783,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",40.87,41.55,41.44,0.22,0.53,54800,{"date":752,"open":398,"high":753,"low":398,"close":360,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":360},"2026-07-09",41.314,0.98,2.44,24700,{"date":758,"open":759,"high":760,"low":761,"close":709,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":709},"2026-07-08",39.74,40.28,39.34,0.17,0.42,21100,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",40.55,39.825,40.07,-1.02,-2.48,35900,{"date":774,"open":767,"high":492,"low":767,"close":548,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":548},"2026-07-06",1.17,2.93,153900,{"date":779,"open":780,"high":781,"low":782,"close":712,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":712},"2026-07-02",41.080002,41.57,39.75,-0.86,-2.11,126500,{"date":787,"open":780,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",41.53,40.78,-1.16,-2.77,88700,{"date":794,"open":461,"high":795,"low":461,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",42.029999,41.94,1.165,2.86,72300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",40.0099983,40.82,39.87,40.775,1.375,3.49,19900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",39.16,40.049999,39.15,39.4,-0.608,-1.52,47000,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",40.91,39.31,40.0079994,0.248,0.62,21900,{"date":827,"open":828,"high":828,"low":829,"close":688,"change":473,"percent_change":830,"volume":831,"transactions":9,"vwap":688},"2026-06-24",40.43,39.35,-1.44,24200,{"date":833,"open":834,"high":835,"low":802,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",40.14,40.615,40.34,-1.88,-4.45,36400,{"date":841,"open":842,"high":843,"low":844,"close":218,"change":845,"percent_change":575,"volume":846,"transactions":9,"vwap":218},"2026-06-22",42.45,42.884,41.93,-0.167,37900,{"date":848,"open":796,"high":849,"low":417,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",42.395,42.387,1.487,3.64,29000,{"date":855,"open":531,"high":531,"low":856,"close":289,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":289},"2026-06-17",40.74,-0.79,-1.89,43500,{"date":861,"open":862,"high":862,"low":863,"close":490,"change":864,"percent_change":714,"volume":865,"transactions":9,"vwap":490},"2026-06-16",42.95,41.68,-0.982,91100,{"date":867,"open":208,"high":500,"low":208,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",42.672,1.772,4.33,61700,{"date":873,"open":340,"high":874,"low":875,"close":289,"change":281,"percent_change":876,"volume":877,"transactions":9,"vwap":289},"2026-06-12",41.049999,40.029999,1.16,51100,{"date":879,"open":880,"high":828,"low":649,"close":828,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":828},"2026-06-11",39.11,1.665,4.3,41600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",39.42,39.95,38.74,38.765,-1.155,-2.89,28400,{"date":894,"open":789,"high":461,"low":895,"close":712,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":712},"2026-06-09",38.34,-0.576,-1.42,107200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",40.64,40.995,40.475,40.496,0.636,1.6,16700,{"date":909,"open":910,"high":910,"low":670,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",42.0099983,39.86,-2.757,-6.47,30800,{"date":916,"open":917,"high":521,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",41.92,42.617,-0.178,-0.42,32200,{"date":923,"open":510,"high":186,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-03",42.63,42.795,-0.385,-0.89,63100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-02",42.83,43.19,42.82,43.18,0.29,0.68,65900,{"date":939,"open":940,"high":941,"low":942,"close":500,"change":943,"percent_change":533,"volume":764,"transactions":9,"vwap":500},"2026-06-01",42.41,43.060001,42.26,0.52,{"date":945,"open":946,"high":219,"low":947,"close":188,"change":948,"percent_change":754,"volume":949,"transactions":9,"vwap":188},"2026-05-29",42.18,42.13,0.41,65400,{"date":951,"open":278,"high":952,"low":349,"close":953,"change":954,"percent_change":876,"volume":955,"transactions":9,"vwap":953},"2026-05-28",42.040001,41.96,0.48,21000,{"date":957,"open":746,"high":491,"low":958,"close":959,"change":211,"percent_change":484,"volume":960,"transactions":9,"vwap":959},"2026-05-27",41.2,41.48,52700,{"date":962,"open":349,"high":963,"low":964,"close":746,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":746},"2026-05-26",41.67,41.23,0.88,2.16,33900,{"date":969,"open":970,"high":279,"low":970,"close":472,"change":141,"percent_change":971,"volume":972,"transactions":9,"vwap":472},"2026-05-22",40.47,0.79,79200,{"date":974,"open":975,"high":976,"low":977,"close":738,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":738},"2026-05-21",40,40.482,39.82,0.229,0.57,25100,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":984},"2026-05-20",39.62,40.121,39.385,0.891,2.27,116100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-19",39.26,39.6,39.080002,39.23,-0.32,-0.81,8000,{"date":999,"open":804,"high":318,"low":1000,"close":1001,"change":1002,"percent_change":250,"volume":1003,"transactions":9,"vwap":1001},"2026-05-18",39.17,39.55,-0.27,47900,{"date":1005,"open":782,"high":1006,"low":782,"close":977,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":977},"2026-05-15",40.23,-0.76,-1.87,17600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":452,"change":731,"percent_change":1015,"volume":1016,"transactions":9,"vwap":452},"2026-05-14",40.4,40.715,40.37,1.12,27800,{"date":1018,"open":1019,"high":760,"low":1019,"close":1020,"change":1021,"percent_change":876,"volume":1022,"transactions":9,"vwap":1020},"2026-05-13",39.615,40.13,0.46,16900,{"date":1024,"open":1025,"high":1025,"low":1026,"close":711,"change":311,"percent_change":1027,"volume":1028,"transactions":9,"vwap":711},"2026-05-12",39.72,38.99,-1.1,18800,{"date":1030,"open":688,"high":1031,"low":688,"close":1032,"change":1033,"percent_change":936,"volume":1034,"transactions":9,"vwap":1032},"2026-05-11",40.16,40.11,0.272,50800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-05-08",39.555,39.838,39.53,1.038,2.68,19300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":692,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-07",38.83,39.24,38.69,38.8,-0.26,25600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":754,"percent_change":1056,"volume":1009,"transactions":9,"vwap":1054},"2026-05-06",38.33,38.9,38.29,2.58,{"date":1058,"open":633,"high":1059,"low":633,"close":1060,"change":22,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-05",38.02,37.92,1.74,15900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":504,"volume":1070,"transactions":9,"vwap":1068},"2026-05-04",37.46,37.54,37.084999,37.27,-0.135,96700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-01",37.040001,37.52,37.405,0.445,1.2,15200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":907,"transactions":9,"vwap":1084},"2026-04-30",36.69,37.049999,36.4,36.96,0.404,1.11,{"date":1088,"open":623,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-29",36.56,36.029999,36.556,0.196,0.54,17000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":672,"percent_change":474,"volume":1101,"transactions":9,"vwap":1100},"2026-04-28",36.22,36.5,36.17,36.36,35400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-04-27",36.78,36.88,36.6,0.07,0.19,89200,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":971,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-24",36.33,36.85,36.81,2.19,19000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-23",36.2,36.32,35.68,36.02,-0.33,-0.91,30100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-04-22",36.060001,36.35,35.99,0.605,1.69,64500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":514,"volume":1141,"transactions":9,"vwap":1139},"2026-04-21",35.98,36.099998,35.72,35.745,-0.155,24100,{"date":1143,"open":1144,"high":1144,"low":1138,"close":1145,"change":211,"percent_change":362,"volume":1146,"transactions":9,"vwap":1145},"2026-04-20",35.97,35.9,38600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1144,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1144},"2026-04-17",35.84,36.044998,35.66,0.485,1.37,68000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-16",35.28,35.57,35.22,35.485,0.205,0.58,89000,{"date":1165,"open":1157,"high":1166,"low":1167,"close":1157,"change":1168,"percent_change":106,"volume":1169,"transactions":9,"vwap":1157},"2026-04-15",35.3,35.26,0.02,72000,{"date":1171,"open":1172,"high":1172,"low":1167,"close":1167,"change":373,"percent_change":373,"volume":1173,"transactions":9,"vwap":1167},"2026-04-14",35.34,37400,{"date":1175,"open":1176,"high":1176,"low":1167,"close":1167,"change":1177,"percent_change":691,"volume":1178,"transactions":9,"vwap":1167},"2026-04-13",35.29,-0.015,22500,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-10",35.42,35.25,35.275,0.005,0.01,28200,{"date":1188,"open":1189,"high":1166,"low":1190,"close":1191,"change":241,"percent_change":437,"volume":1192,"transactions":9,"vwap":1191},"2026-04-09",35.255,35.23,35.27,63000,{"date":1194,"open":1195,"high":1195,"low":1190,"close":1190,"change":111,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1190},"2026-04-08",35.33,-0.03,33200,{"date":1199,"open":1159,"high":1200,"low":1159,"close":1201,"change":111,"percent_change":1196,"volume":1202,"transactions":9,"vwap":1201},"2026-04-07",35.265,35.24,77700,{"date":1204,"open":1166,"high":1166,"low":1159,"close":1182,"change":1205,"percent_change":1168,"volume":1206,"transactions":9,"vwap":1182},"2026-04-06",0.007,37500,{"date":1208,"open":1209,"high":1167,"low":1209,"close":1210,"change":1211,"percent_change":1107,"volume":1212,"transactions":9,"vwap":1210},"2026-04-02",35.16,35.243,0.023,160000,{"date":1214,"open":1182,"high":1167,"low":1215,"close":1159,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1159},"2026-04-01",35.2,0.03,0.09,127300,{"date":1220,"open":1221,"high":1182,"low":1221,"close":1222,"change":111,"percent_change":1196,"volume":1223,"transactions":9,"vwap":1222},"2026-03-31",35.15,35.19,60500,{"date":1225,"open":1166,"high":1166,"low":1222,"close":1215,"change":1168,"percent_change":106,"volume":1226,"transactions":9,"vwap":1215},"2026-03-30",44700,{"date":1228,"open":1229,"high":1182,"low":1230,"close":1230,"change":691,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-27",35.21,35.18,-0.11,139100,{"date":1234,"open":1215,"high":1201,"low":1215,"close":1159,"change":241,"percent_change":437,"volume":1235,"transactions":9,"vwap":1159},"2026-03-26",57100,{"date":1237,"open":1201,"high":1182,"low":1230,"close":1230,"change":1185,"percent_change":1216,"volume":1238,"transactions":9,"vwap":1230},"2026-03-25",41400,{"date":1240,"open":1215,"high":1176,"low":1241,"close":1242,"change":411,"percent_change":920,"volume":1243,"transactions":9,"vwap":1242},"2026-03-24",34.69,35.17,130400,{"date":1245,"open":1246,"high":1122,"low":1247,"close":1248,"change":971,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-23",35.35,35.099998,35.32,2.29,114200,{"date":1252,"open":1248,"high":1253,"low":25,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-20",35.48,34.53,-1.005,-2.83,69100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-19",35.14,35.89,35.07,35.535,-0.295,-0.82,97200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":713,"percent_change":1272,"volume":792,"transactions":9,"vwap":1271},"2026-03-18",36.57,36.68,35.83,-2.56,{"date":1274,"open":1275,"high":1082,"low":1276,"close":1277,"change":935,"percent_change":971,"volume":1034,"transactions":9,"vwap":1277},"2026-03-17",37.02,36.66,36.77,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":331,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-16",36.42,36.84,36.48,2.1,37100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":363,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-13",36.62,36.8,35.73,-1.27,53200,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-12",36.87,36.13,36.19,-1.13,-3.03,96000,{"date":1301,"open":1302,"high":1303,"low":1275,"close":1304,"change":1185,"percent_change":1216,"volume":1305,"transactions":9,"vwap":1304},"2026-03-11",37.39,37.68,37.32,79600,{"date":1307,"open":1308,"high":1309,"low":632,"close":1310,"change":692,"percent_change":1002,"volume":1311,"transactions":9,"vwap":1310},"2026-03-10",37.34,37.85,37.31,75500,{"date":1313,"open":1136,"high":1314,"low":1121,"close":1315,"change":261,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-09",37.509,37.41,2.07,98400,{"date":1319,"open":1106,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-06",37.21,36.46,36.65,-0.98,-2.6,104300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1007,"volume":1333,"transactions":9,"vwap":1331},"2026-03-05",37.76,37.974,36.94,37.63,-0.29,45200,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1060,"change":65,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1060},"2026-03-04",37.15,38.105,2.43,59700,{"date":1341,"open":1342,"high":1310,"low":1343,"close":1275,"change":1344,"percent_change":402,"volume":1345,"transactions":9,"vwap":1275},"2026-03-03",36.51,36.014999,-0.78,130100,{"date":1347,"open":1073,"high":1348,"low":1349,"close":1350,"change":106,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-02",38.0089989,37.029999,37.8,0.16,124600,{"date":1354,"open":620,"high":1355,"low":632,"close":1355,"change":1356,"percent_change":857,"volume":1357,"transactions":9,"vwap":1355},"2026-02-27",37.74,-0.3,46800,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-26",38.67,37.53,38.040001,-0.75,-1.93,38100,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1249,"volume":1372,"transactions":9,"vwap":1370},"2026-02-25",38.405,38.819,38.79,0.87,54900,{"date":1374,"open":1310,"high":1362,"low":1375,"close":1060,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1060},"2026-02-24",37.22,0.67,1.8,51000,{"date":1380,"open":621,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-23",37.99,37.032001,37.25,-0.83,-2.18,35700,{"date":1388,"open":1302,"high":1389,"low":620,"close":1390,"change":51,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-20",38.192,38.080002,1.3,65500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":473,"volume":1400,"transactions":9,"vwap":1398},"2026-02-19",37.6,37.705,36.856,37.59,-0.22,69000,{"date":1402,"open":1403,"high":1404,"low":620,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-18",37.4,38.24,37.81,0.502,1.35,28500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":410,"volume":1416,"transactions":9,"vwap":1414},"2026-02-17",37,37.58,36.605,37.308,-0.022,60100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1107,"percent_change":1108,"volume":1423,"transactions":9,"vwap":1422},"2026-02-13",37.24,37.87,37.080002,37.33,181200,{"date":1425,"open":1426,"high":1427,"low":1375,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-12",38.84,38.87,37.26,-1.4,-3.62,67300,{"date":1433,"open":1046,"high":1046,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-11",38.36,38.66,0.14,0.36,42000,{"date":1440,"open":1427,"high":1441,"low":1442,"close":590,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":590},"2026-02-10",39.029999,38.475,-0.34,-0.87,32600,{"date":1447,"open":1448,"high":701,"low":1448,"close":1449,"change":954,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-09",37.96,38.86,1.25,66400,{"date":1453,"open":1454,"high":611,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-06",36.99,38.38,1.65,4.49,64700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-05",37.11,37.43,36.52,36.73,-0.97,-2.57,71800,{"date":1469,"open":590,"high":590,"low":1375,"close":641,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":641},"2026-02-04",-0.985,-2.55,134200,{"date":1474,"open":711,"high":711,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-03",38.029999,38.685,-0.955,-2.41,79700,{"date":1481,"open":991,"high":804,"low":991,"close":1482,"change":1021,"percent_change":775,"volume":799,"transactions":9,"vwap":1482},"2026-02-02",39.64,{"date":1484,"open":1485,"high":1485,"low":1427,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-30",39.69,39.18,-0.679,-1.7,45500,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-29",40.32,38.71,39.859,-0.421,-1.05,61500,{"date":1499,"open":400,"high":1500,"low":1501,"close":760,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":760},"2026-01-28",40.59,40.185,0.158,0.39,42800,{"date":1506,"open":1507,"high":1006,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-27",39.89,40.122,0.512,1.29,65000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-26",39.19,39.79,39.183,39.61,0.37,0.94,82900,{"date":1522,"open":1427,"high":1523,"low":1427,"close":1046,"change":1524,"percent_change":721,"volume":1525,"transactions":9,"vwap":1046},"2026-01-23",39.466,0.13,47600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":880,"change":954,"percent_change":1531,"volume":1532,"transactions":9,"vwap":880},"2026-01-22",39.2,39.28,38.96,1.24,34000,{"date":1534,"open":1535,"high":993,"low":1536,"close":1537,"change":231,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-21",37.94,37.9,38.63,2.41,86700,{"date":1541,"open":1055,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":817,"transactions":9,"vwap":1544},"2026-01-20",38.56,37.67,37.72,-1.64,-4.17,{"date":1548,"open":147,"high":147,"low":1549,"close":1550,"change":691,"percent_change":692,"volume":1551,"transactions":9,"vwap":1550},"2026-01-16",39.21,39.36,68700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":814,"change":748,"percent_change":1557,"volume":1558,"transactions":9,"vwap":814},"2026-01-15",39.73,39.929,39.37,0.56,115900,{"date":1560,"open":1561,"high":985,"low":1562,"close":1486,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1486},"2026-01-14",39.25,38.7,-0.645,-1.62,94500,{"date":1567,"open":1568,"high":1568,"low":678,"close":768,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":768},"2026-01-13",40.080002,-0.14,-0.35,44800,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-12",39.41,40.099998,39.965,0.105,0.26,62700,{"date":1581,"open":1528,"high":1582,"low":811,"close":911,"change":1583,"percent_change":1584,"volume":1504,"transactions":9,"vwap":911},"2026-01-09",39.988,0.64,1.63,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":995,"percent_change":996,"volume":1590,"transactions":9,"vwap":1589},"2026-01-08",39.364,39.0099983,39.22,76100,{"date":1592,"open":1515,"high":318,"low":299,"close":1593,"change":1594,"percent_change":995,"volume":1595,"transactions":9,"vwap":1593},"2026-01-07",39.54,-0.126,74700,{"date":1597,"open":1046,"high":711,"low":600,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-06",39.666,0.656,1.68,288100,{"date":1603,"open":1604,"high":1605,"low":1026,"close":1588,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1588},"2026-01-05",39.07,39.304,0.466,1.21,47700,{"date":1610,"open":1588,"high":1611,"low":1434,"close":1612,"change":1613,"percent_change":691,"volume":1614,"transactions":9,"vwap":1612},"2026-01-02",39.305,38.544,-0.016,54100,{"date":1616,"open":1528,"high":1528,"low":1542,"close":1542,"change":1617,"percent_change":816,"volume":1618,"transactions":9,"vwap":1542},"2025-12-31",-0.595,33600,{"date":1620,"open":1589,"high":1621,"low":1622,"close":1622,"change":1140,"percent_change":575,"volume":1623,"transactions":9,"vwap":1622},"2025-12-30",39.39,39.155,17300,{"date":1625,"open":821,"high":1626,"low":1627,"close":821,"change":1628,"percent_change":857,"volume":1197,"transactions":9,"vwap":821},"2025-12-29",39.46,39.13,-0.315,{"date":1630,"open":1517,"high":1631,"low":1632,"close":1633,"change":1177,"percent_change":691,"volume":1634,"transactions":9,"vwap":1633},"2025-12-26",39.805,39.58,39.625,16800,{"date":1636,"open":1637,"high":711,"low":1637,"close":1482,"change":1638,"percent_change":51,"volume":1639,"transactions":9,"vwap":1482},"2025-12-24",39.38,0.195,14500,{"date":1641,"open":1642,"high":1626,"low":1642,"close":1643,"change":1644,"percent_change":1371,"volume":1645,"transactions":9,"vwap":1643},"2025-12-23",39.060001,39.445,0.34,36800,{"date":1647,"open":1588,"high":813,"low":1588,"close":1648,"change":1649,"percent_change":427,"volume":1650,"transactions":9,"vwap":1648},"2025-12-22",39.105,0.405,65800,{"date":1652,"open":1653,"high":888,"low":1653,"close":1562,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1562},"2025-12-19",38.44,0.84,2.22,105800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":722,"percent_change":1115,"volume":1663,"transactions":9,"vwap":1662},"2025-12-18",37.77,38.28,37.71,37.86,116300,{"date":1665,"open":1666,"high":1667,"low":1082,"close":1082,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1082},"2025-12-17",37.98,38.099998,-1.175,-3.07,92500,{"date":1672,"open":1673,"high":1674,"low":1544,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-16",37.79,38.31,38.225,-0.035,-0.09,38200,{"date":1680,"open":1681,"high":690,"low":1682,"close":1683,"change":567,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-15",38.95,38.17,38.26,-0.65,122300,{"date":1687,"open":983,"high":983,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-12",38.35,38.51,-1.2,-3.02,102400,{"date":1694,"open":992,"high":782,"low":993,"close":1695,"change":1231,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-11",39.71,-0.28,31100,{"date":1699,"open":1593,"high":1700,"low":1627,"close":977,"change":1518,"percent_change":1519,"volume":898,"transactions":9,"vwap":977},"2025-12-10",39.98,{"date":1702,"open":1000,"high":1632,"low":1000,"close":1703,"change":241,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-09",39.45,0.1,60600,{"date":1707,"open":300,"high":300,"low":1486,"close":1574,"change":1708,"percent_change":1709,"volume":1173,"transactions":9,"vwap":1574},"2025-12-08",-0.08,-0.2,{"date":1711,"open":1632,"high":1712,"low":1574,"close":1713,"change":121,"percent_change":1583,"volume":1714,"transactions":9,"vwap":1713},"2025-12-05",39.769,39.49,25300,{"date":1716,"open":994,"high":1717,"low":1681,"close":1046,"change":373,"percent_change":373,"volume":1718,"transactions":9,"vwap":1046},"2025-12-04",39.33,20200,{"date":1720,"open":1721,"high":1717,"low":1721,"close":1046,"change":1108,"percent_change":51,"volume":1722,"transactions":9,"vwap":1046},"2025-12-03",38.78,106600,{"date":1724,"open":1725,"high":813,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-02",38.73,38.706,39.049999,0.44,1.14,32300,{"date":1732,"open":1674,"high":1733,"low":1660,"close":1734,"change":1735,"percent_change":568,"volume":1284,"transactions":9,"vwap":1734},"2025-12-01",38.905,38.61,-0.235,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":44,"volume":1741,"transactions":9,"vwap":1739},"2025-11-28",38.55,38.845,0.385,19700,{"date":1743,"open":612,"high":1744,"low":1745,"close":698,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":698},"2025-11-26",38.65,38.11,0.548,1.45,34200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1755,"volume":1451,"transactions":9,"vwap":1752},"2025-11-25",37.19,37.912,36.76,0.492,1.31,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":604,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-24",36.28,37.49,37.42,3.86,89700,{"date":1764,"open":1765,"high":1081,"low":1766,"close":1090,"change":189,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1090},"2025-11-21",35.774,35.050999,1.66,42900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1489,"transactions":9,"vwap":1774},"2025-11-20",38.358,38.4,35.4,35.44,-1.507,-4.08,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1371,"volume":1784,"transactions":9,"vwap":1782},"2025-11-19",37.021,37.466,36.44,36.947,0.317,71000,{"date":1786,"open":1787,"high":1336,"low":1788,"close":1789,"change":1790,"percent_change":1364,"volume":1791,"transactions":9,"vwap":1789},"2025-11-18",36.7,36.097,36.63,-0.72,46300,{"date":1793,"open":1794,"high":1795,"low":1411,"close":610,"change":1796,"percent_change":1797,"volume":972,"transactions":9,"vwap":610},"2025-11-17",37.938,38.151,-0.687,-1.81,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-14",37.054001,38.532,36.82,38.036999,0.047,0.12,58600,{"date":1808,"open":1604,"high":1809,"low":1662,"close":1381,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1381},"2025-11-13",39.084999,-1.391,-3.53,34900,{"date":1814,"open":678,"high":678,"low":1000,"close":1815,"change":1816,"percent_change":241,"volume":1817,"transactions":9,"vwap":1815},"2025-11-12",39.381,0.016,14700,{"date":1819,"open":1820,"high":1713,"low":1821,"close":1822,"change":1823,"percent_change":1332,"volume":1824,"transactions":9,"vwap":1822},"2025-11-11",39.29,38.97,39.365,-0.115,23200,{"date":1826,"open":1827,"high":678,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-10",38.93,38.82,39.48,1.416,3.72,80100,{"date":1834,"open":622,"high":1835,"low":622,"close":1835,"change":1836,"percent_change":1696,"volume":1837,"transactions":9,"vwap":1835},"2025-11-07",38.063999,-0.106,102300,{"date":1839,"open":1840,"high":1840,"low":1667,"close":1682,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1682},"2025-11-06",39.099998,-1.199,-3.05,145200,{"date":1845,"open":1426,"high":1695,"low":1426,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-05",39.369,0.374,0.96,20800,{"date":1851,"open":1550,"high":1025,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-04",38.995,-1.278,-3.17,59800,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1162,"volume":1386,"transactions":9,"vwap":1860},"2025-11-03",40.68,40.18,40.273,0.233,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":935,"percent_change":37,"volume":1867,"transactions":9,"vwap":1866},"2025-10-31",40.6,39.816,40.040001,45100,{"date":1869,"open":1012,"high":1012,"low":782,"close":782,"change":1870,"percent_change":771,"volume":1871,"transactions":9,"vwap":782},"2025-10-30",-1.01,40900,{"date":1873,"open":1874,"high":287,"low":400,"close":389,"change":748,"percent_change":1093,"volume":1875,"transactions":9,"vwap":389},"2025-10-29",40.88,53700,{"date":1877,"open":1878,"high":856,"low":399,"close":1879,"change":1880,"percent_change":1848,"volume":750,"transactions":9,"vwap":1879},"2025-10-28",40.274,40.54,0.386,{"date":1882,"open":670,"high":1883,"low":668,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-27",40.154,1.098,2.81,17900,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-24",38.76,39.174,39.056,0.736,1.92,29900,{"date":1896,"open":1897,"high":1898,"low":1897,"close":612,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":612},"2025-10-23",37.57,38.42,0.554,1.47,60200,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":853,"transactions":9,"vwap":1906},"2025-10-22",38.45,37.29,37.766,-0.627,-1.63,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1107,"volume":1916,"transactions":9,"vwap":1914},"2025-10-21",38.25,38.49,38.14,38.393,0.026,27400,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1115,"volume":1923,"transactions":9,"vwap":1921},"2025-10-20",38.049999,38.461,38.367,0.821,25400,{"date":1925,"open":1277,"high":1926,"low":1277,"close":1927,"change":1928,"percent_change":754,"volume":1929,"transactions":9,"vwap":1927},"2025-10-17",37.66,37.546,0.366,12000,{"date":1931,"open":1932,"high":1535,"low":1294,"close":632,"change":1933,"percent_change":575,"volume":1934,"transactions":9,"vwap":632},"2025-10-16",37.61,-0.146,35800,{"date":1936,"open":1398,"high":1937,"low":1294,"close":1938,"change":1939,"percent_change":331,"volume":1678,"transactions":9,"vwap":1938},"2025-10-15",38.0099983,37.326,0.279,{"date":1941,"open":1942,"high":1943,"low":1296,"close":1944,"change":1945,"percent_change":71,"volume":1946,"transactions":9,"vwap":1944},"2025-10-14",36.21,37.51,37.047001,-0.403,32700,{"date":1948,"open":1949,"high":1950,"low":1349,"close":1951,"change":1755,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-13",37.135,37.55,37.45,3.62,81000,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-10",38.59,36.14,-2.255,-5.87,56500,{"date":1962,"open":1912,"high":1912,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-09",38.22,38.395,-0.175,-0.45,22700,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-08",38.318,38.57,0.69,1.82,28700,{"date":1976,"open":1772,"high":1772,"low":1977,"close":1978,"change":1570,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-07",37.725,37.88,-0.92,27200,{"date":1982,"open":1435,"high":1435,"low":1667,"close":1983,"change":1728,"percent_change":876,"volume":1984,"transactions":9,"vwap":1983},"2025-10-06",38.23,50400,{"date":1986,"open":1987,"high":1404,"low":641,"close":1673,"change":1988,"percent_change":420,"volume":1989,"transactions":9,"vwap":1673},"2025-10-03",38.19,-0.184,65700,{"date":1991,"open":1390,"high":1390,"low":1659,"close":1329,"change":1992,"percent_change":151,"volume":1993,"transactions":9,"vwap":1329},"2025-10-02",0.134,221400,{"date":1995,"open":1128,"high":1996,"low":1128,"close":1996,"change":151,"percent_change":1997,"volume":1438,"transactions":9,"vwap":1996},"2025-10-01",37.84,0.93,{"date":1999,"open":2000,"high":1759,"low":2001,"close":1759,"change":464,"percent_change":37,"volume":1824,"transactions":9,"vwap":1759},"2025-09-30",37.12,37.0099983,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1375,"change":2007,"percent_change":824,"volume":2008,"transactions":9,"vwap":1375},"2025-09-29",37.319,37.48,37.115,0.23,35600,{"date":2010,"open":2011,"high":1411,"low":2011,"close":1454,"change":721,"percent_change":65,"volume":2012,"transactions":9,"vwap":1454},"2025-09-26",36.29,30000,{"date":2014,"open":1280,"high":1802,"low":2015,"close":1276,"change":1332,"percent_change":1344,"volume":2016,"transactions":9,"vwap":1276},"2025-09-25",36.205,126100,{"date":2018,"open":1454,"high":1308,"low":2019,"close":2020,"change":1002,"percent_change":341,"volume":2021,"transactions":9,"vwap":2020},"2025-09-24",36.72,36.95,36900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1375,"change":2027,"percent_change":2028,"volume":1489,"transactions":9,"vwap":1375},"2025-09-23",37.65,37.655,37.071999,-0.505,-1.34,{"date":2030,"open":1461,"high":2031,"low":1461,"close":1977,"change":2032,"percent_change":906,"volume":2033,"transactions":9,"vwap":1977},"2025-09-22",37.73,0.595,92300,{"date":2035,"open":1349,"high":1310,"low":2036,"close":2037,"change":2038,"percent_change":131,"volume":1837,"transactions":9,"vwap":2037},"2025-09-19",36.89,37.13,0.289,{"date":2040,"open":2041,"high":1275,"low":2042,"close":2043,"change":2044,"percent_change":23,"volume":2045,"transactions":9,"vwap":2043},"2025-09-18",36.74,36.67,36.841,0.551,44900,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2011,"change":1677,"percent_change":567,"volume":1378,"transactions":9,"vwap":2011},"2025-09-17",36.45,35.898,{"date":2051,"open":1269,"high":1269,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-16",36.355,36.38,-0.137,-0.38,32000,{"date":2058,"open":2059,"high":1463,"low":2059,"close":2060,"change":2061,"percent_change":1848,"volume":1400,"transactions":9,"vwap":2060},"2025-09-15",36.16,36.517,0.347,{"date":2063,"open":1136,"high":1119,"low":2064,"close":1099,"change":391,"percent_change":1376,"volume":1333,"transactions":9,"vwap":1099},"2025-09-12",35.95,{"date":2066,"open":2067,"high":2068,"low":1151,"close":2069,"change":126,"percent_change":116,"volume":2070,"transactions":9,"vwap":2069},"2025-09-11",35.71,36.040001,35.93,46700,{"date":2072,"open":2073,"high":2074,"low":1246,"close":2075,"change":2007,"percent_change":22,"volume":2076,"transactions":9,"vwap":2075},"2025-09-10",35.646,35.77,35.53,52400,{"date":2078,"open":1247,"high":1166,"low":2079,"close":1166,"change":2080,"percent_change":2081,"volume":1034,"transactions":9,"vwap":1166},"2025-09-09",34.95,0.212,0.6,{"date":2083,"open":2084,"high":1157,"low":2085,"close":2086,"change":2087,"percent_change":2081,"volume":2088,"transactions":9,"vwap":2086},"2025-09-08",35.181,35.02,35.088001,0.208,87900,{"date":2090,"open":1189,"high":1172,"low":2091,"close":2092,"change":2093,"percent_change":410,"volume":2094,"transactions":9,"vwap":2092},"2025-09-05",34.45,34.88,-0.02,26600,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":763,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-04",34.38,34.92,34.9,1.22,23500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":1377,"volume":2108,"transactions":9,"vwap":2105},"2025-09-03",34.22,34.48,34.056999,0.61,53100,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":552,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-02",32.81,34.0099983,33.87,-1.71,383700,{"date":2117,"open":2092,"high":2092,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-29",34.327,34.46,-0.7,-1.99,25500,{"date":2124,"open":2125,"high":1222,"low":2126,"close":1209,"change":151,"percent_change":101,"volume":1832,"transactions":9,"vwap":1209},"2025-08-28",34.76,34.72,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1437,"volume":2134,"transactions":9,"vwap":2132},"2025-08-27",34.56,34.85,34.545,34.81,0.125,49300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2138},"2025-08-26",34.43,34.685,34.39,0.285,0.83,54300,{"date":2144,"open":2145,"high":1241,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":1967,"transactions":9,"vwap":2146},"2025-08-25",34.41,34.4,-0.212,-0.61,{"date":2150,"open":2112,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":798,"volume":2155,"transactions":9,"vwap":2153},"2025-08-22",34.78,33.995,34.612,0.962,63900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1027,"volume":2163,"transactions":9,"vwap":2161},"2025-08-21",33.86,33.914,33.48,33.65,-0.375,74300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1384,"volume":2171,"transactions":9,"vwap":2169},"2025-08-20",33.692,34.049999,33.43,34.025002,-0.285,173600,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2148,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-19",34.89,34.15,34.31,-1.75,74000,{"date":2180,"open":2132,"high":2181,"low":2151,"close":2098,"change":111,"percent_change":1196,"volume":2182,"transactions":9,"vwap":2098},"2025-08-18",34.96,61300,{"date":2184,"open":2185,"high":2186,"low":2092,"close":2187,"change":1332,"percent_change":1265,"volume":2188,"transactions":9,"vwap":2187},"2025-08-15",35.080002,35.09,34.93,72500,{"date":2190,"open":2098,"high":1246,"low":2098,"close":1159,"change":2191,"percent_change":1569,"volume":2192,"transactions":9,"vwap":1159},"2025-08-14",-0.05,81100,{"date":2194,"open":1246,"high":2195,"low":2186,"close":1191,"change":1107,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1191},"2025-08-13",35.46,0.2,116400,{"date":2199,"open":2200,"high":1215,"low":2145,"close":1215,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1215},"2025-08-12",34.57,0.905,2.64,195300,{"date":2205,"open":2200,"high":2126,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-11",34.28,34.295,-0.345,-1,90500,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-08",34.13,34.64,0.63,1.85,21200,{"date":2219,"open":2220,"high":2091,"low":2221,"close":2112,"change":111,"percent_change":1196,"volume":2222,"transactions":9,"vwap":2112},"2025-08-07",34.35,33.716,200800,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":2227,"percent_change":1283,"volume":2228,"transactions":9,"vwap":2226},"2025-08-06",33.53,34.02,0.7,113100,{"date":2230,"open":2231,"high":2158,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1504,"transactions":9,"vwap":2233},"2025-08-05",33.8,33.294,33.32,-0.414,-1.23,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":2242,"volume":1730,"transactions":9,"vwap":2240},"2025-08-04",33.24,33.737,33.734,0.974,2.97,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":421,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-01",33.0099983,32.54,32.76,-3.39,228000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1049,"percent_change":1007,"volume":2256,"transactions":9,"vwap":2255},"2025-07-31",34.59,34.616,33.78,33.91,110300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":111,"percent_change":1196,"volume":1386,"transactions":9,"vwap":2262},"2025-07-30",34.21,34.44,33.873,34.17,{"date":2264,"open":2091,"high":2265,"low":2213,"close":2266,"change":2267,"percent_change":1332,"volume":2268,"transactions":9,"vwap":2266},"2025-07-29",34.5,34.18,-0.101,60300,{"date":2270,"open":2266,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":141,"volume":1678,"transactions":9,"vwap":2273},"2025-07-28",34.33,34.175,34.281,0.109,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":936,"volume":2101,"transactions":9,"vwap":2279},"2025-07-25",33.9,34.225,34.172,0.232,{"date":2282,"open":2255,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-07-24",34.09,33.871,33.94,0.144,0.43,34700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1450,"volume":2296,"transactions":9,"vwap":2294},"2025-07-23",33.73,33.81,33.44,33.796,0.416,56600,{"date":2298,"open":2291,"high":2291,"low":2299,"close":2300,"change":1002,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-22",33.33,33.38,-0.8,39000,{"date":2304,"open":2305,"high":2285,"low":2305,"close":2161,"change":1524,"percent_change":1503,"volume":2306,"transactions":9,"vwap":2161},"2025-07-21",33.46,63200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":504,"volume":2314,"transactions":9,"vwap":2312},"2025-07-18",33.59,33.6,33.42,33.52,-0.12,23400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2107,"percent_change":2216,"volume":2320,"transactions":9,"vwap":2318},"2025-07-17",33.25,33.64,33.234,49800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2191,"percent_change":411,"volume":2327,"transactions":9,"vwap":2326},"2025-07-16",33.080002,33.15,32.606,33.029999,61100,{"date":2329,"open":2311,"high":2311,"low":2330,"close":2323,"change":1704,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2323},"2025-07-15",33.014999,0.3,55500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":437,"percent_change":721,"volume":2339,"transactions":9,"vwap":2338},"2025-07-14",32.74,33.049999,32.64,32.98,101100,{"date":2341,"open":2111,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":552,"volume":2346,"transactions":9,"vwap":2344},"2025-07-11",33.011002,32.7,32.87,-0.195,165600,{"date":2348,"open":2324,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":241,"volume":2353,"transactions":9,"vwap":2351},"2025-07-10",33.157,32.92,33.064999,0.013,49200,{"date":2355,"open":2356,"high":2324,"low":2357,"close":2358,"change":2359,"percent_change":775,"volume":2360,"transactions":9,"vwap":2358},"2025-07-09",33.12,32.75,33.051998,0.382,42100,{"date":2362,"open":2363,"high":2357,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-07-08",32.71,32.592,32.67,0.015,0.05,25800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1429,"volume":1551,"transactions":9,"vwap":2374},"2025-07-07",32.77,32.89,32.48,32.655,-0.465,{"date":2377,"open":2372,"high":2378,"low":2379,"close":2356,"change":954,"percent_change":1900,"volume":1235,"transactions":9,"vwap":2356},"2025-07-03",33.194,32.887,{"date":2381,"open":2382,"high":2337,"low":2382,"close":2337,"change":1093,"percent_change":1600,"volume":2383,"transactions":9,"vwap":2337},"2025-07-02",32.099998,72400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2382,"change":420,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2382},"2025-07-01",32.22,32.451,32.0099983,-1.47,118300,{"date":2392,"open":2393,"high":2394,"low":2386,"close":2395,"change":763,"percent_change":1755,"volume":1357,"transactions":9,"vwap":2395},"2025-06-30",32.38,32.585,32.58,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":464,"percent_change":381,"volume":1305,"transactions":9,"vwap":2401},"2025-06-27",32.09,32.32,31.79,32.16,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1021,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-26",31.73,31.96,31.6,31.89,1.46,44400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2412,"change":1107,"percent_change":748,"volume":2415,"transactions":9,"vwap":2412},"2025-06-25",31.43,31.59,31.3,30700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-06-24",31.059999,31.385,31.01,31.36,0.768,2.51,105500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-06-23",30.030001,30.62,29.8,30.592,0.562,1.87,146400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2427,"change":362,"percent_change":543,"volume":2439,"transactions":9,"vwap":2427},"2025-06-20",30.46,30.57,29.923,64100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2191,"percent_change":484,"volume":2446,"transactions":9,"vwap":2445},"2025-06-18",30.27,30.59,30.11,30.22,32500,{"date":2448,"open":2437,"high":2449,"low":2450,"close":2442,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2442},"2025-06-17",30.66,30.215,-0.49,-1.59,66300,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":1972,"percent_change":1249,"volume":2459,"transactions":9,"vwap":2458},"2025-06-16",30.29,30.87,30.76,118900,{"date":2461,"open":2444,"high":2462,"low":2463,"close":2464,"change":2120,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-13",30.58,29.942,30.07,-2.27,35200,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":391,"percent_change":971,"volume":2472,"transactions":9,"vwap":2471},"2025-06-12",30.544,30.79,30.77,15100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":671,"percent_change":250,"volume":2479,"transactions":9,"vwap":2478},"2025-06-11",30.91,30.94,30.33,30.53,104400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":146,"percent_change":1450,"volume":2486,"transactions":9,"vwap":2485},"2025-06-10",30.43,30.75,30.35,30.74,116600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1805,"volume":1812,"transactions":9,"vwap":2492},"2025-06-09",30.39,30.54,30.26,30.36,0.036,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":831,"transactions":9,"vwap":2499},"2025-06-06",30.32,30.42,30.269,30.324,0.594,2,{"date":2503,"open":2504,"high":2436,"low":2505,"close":2506,"change":2507,"percent_change":2235,"volume":2508,"transactions":9,"vwap":2506},"2025-06-05",30.02,29.63,29.73,-0.37,58200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":106,"percent_change":2196,"volume":2515,"transactions":9,"vwap":2514},"2025-06-04",30.15,30.223,29.947,30.1,58500,{"date":2517,"open":2518,"high":2444,"low":2519,"close":2520,"change":1728,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-03",29.65,29.56,30.040001,1.49,66900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":2528,"percent_change":754,"volume":2529,"transactions":9,"vwap":2526},"2025-06-02",29.33,29.6,29.040001,0.288,71700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":301,"volume":750,"transactions":9,"vwap":2535},"2025-05-30",29.17,29.36,28.6,29.312,-0.048,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2533,"change":2541,"percent_change":532,"volume":2542,"transactions":9,"vwap":2533},"2025-05-29",29.89,29.059999,0.15,41700,{"date":2544,"open":2519,"high":2526,"low":2545,"close":2546,"change":1002,"percent_change":1979,"volume":2547,"transactions":9,"vwap":2546},"2025-05-28",29.18,29.21,43400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2551,"change":533,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-27",29.049999,29.48,28.92,4.35,58300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":363,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-05-23",28.14,28.53,28.030001,28.25,-1.6,141700,{"date":2564,"open":2565,"high":2540,"low":2566,"close":2565,"change":111,"percent_change":1196,"volume":2409,"transactions":9,"vwap":2565},"2025-05-22",28.71,28.665,{"date":2568,"open":2546,"high":2569,"low":2570,"close":2571,"change":857,"percent_change":2572,"volume":1284,"transactions":9,"vwap":2571},"2025-05-21",29.69,28.59,28.72,-2.68,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1696,"percent_change":713,"volume":2579,"transactions":9,"vwap":2578},"2025-05-20",29.46,29.61,29.23,29.51,42600,{"date":2581,"open":2582,"high":2429,"low":2582,"close":2583,"change":241,"percent_change":1524,"volume":2547,"transactions":9,"vwap":2583},"2025-05-19",29.07,29.79,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2587,"change":141,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-05-16",29.47,29.75,29.4,1.09,111600,{"date":2592,"open":2593,"high":2505,"low":2594,"close":2595,"change":1107,"percent_change":391,"volume":2596,"transactions":9,"vwap":2595},"2025-05-15",29.12,29.084999,29.43,42200,{"date":2598,"open":2599,"high":2588,"low":2600,"close":2533,"change":935,"percent_change":44,"volume":2601,"transactions":9,"vwap":2533},"2025-05-14",29.3,29.09,86000,{"date":2603,"open":2534,"high":2604,"low":2605,"close":2582,"change":2081,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2582},"2025-05-13",29.29,28.52,2.11,228600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2611,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2611},"2025-05-12",28.164,28.47,28.040001,1.36,5.02,1097300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":111,"percent_change":691,"volume":2622,"transactions":9,"vwap":2621},"2025-05-09",27.28,27.29,27.0049992,27.11,48900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1578,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-08",27.094,27.48,26.89,27.12,0.97,77800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2634,"change":1108,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-05-07",26.68,26.86,26.569,0.71,34400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2640,"change":1332,"percent_change":71,"volume":2643,"transactions":9,"vwap":2640},"2025-05-06",26.67,26.87,26.54,55300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2646,"change":1709,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2646},"2025-05-05",26.96,27.15,26.88,-0.74,58000,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-05-02",26.94,27.26,27.16,0.5,1.88,199000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2663,"change":2664,"percent_change":2331,"volume":2554,"transactions":9,"vwap":2663},"2025-05-01",26.76,26.9,26.66,0.08,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2360,"transactions":9,"vwap":2670},"2025-04-30",26.33,26.6,26.07,26.58,0.055,0.21,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":1728,"volume":2679,"transactions":9,"vwap":2677},"2025-04-29",26.29,26.563,26.525,0.115,40100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1185,"percent_change":241,"volume":2686,"transactions":9,"vwap":2685},"2025-04-28",26.426,26.46,26.17,26.41,38300,{"date":2688,"open":2689,"high":2690,"low":2684,"close":2690,"change":1351,"percent_change":2107,"volume":2691,"transactions":9,"vwap":2690},"2025-04-25",26.21,26.4,125000,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":1076,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-04-24",25.78,26.25,26.24,1.73,211800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-04-23",26.030001,26.15,25.73,25.795,0.355,1.4,103800,{"date":179,"open":2709,"high":2710,"low":175,"close":2711,"change":748,"percent_change":1371,"volume":2712,"transactions":9,"vwap":2711},25.22,25.52,25.44,69700]