[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYFI":3,"homepage-market-summary":30,"stock-historical-HYFI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYFI","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},"AB High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4538,2.3208,"Monthly",{"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},35.96,35.98,36.0965,35.925,35.95,0.01,0.03,252108.018038,38.27,35.695,43149.817931416,10.3,850,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},42208,15405954.482854,-0.53,"2025-04-22",[181,184,193,204,214,224,235,246,256,264,274,285,295,303,314,322,331,342,351,359,369,380,390,400,411,421,430,438,446,455,463,472,481,491,499,508,516,522,528,534,541,547,555,563,572,579,585,591,596,601,609,620,625,632,640,645,651,656,661,668,672,677,682,685,689,692,698,703,709,712,717,722,725,729,734,739,744,750,754,758,762,767,772,776,779,783,788,793,800,807,812,816,821,825,832,837,841,846,849,852,855,859,866,873,876,880,885,891,896,902,907,912,918,925,931,934,939,946,950,954,960,968,972,979,982,986,992,999,1002,1007,1013,1017,1021,1028,1034,1041,1046,1049,1053,1059,1063,1070,1073,1076,1079,1084,1087,1090,1094,1098,1104,1109,1114,1122,1128,1134,1138,1142,1146,1151,1155,1158,1163,1168,1172,1177,1180,1184,1189,1195,1201,1204,1211,1215,1219,1223,1228,1231,1234,1240,1244,1247,1249,1253,1259,1262,1266,1270,1275,1280,1283,1289,1293,1297,1303,1309,1313,1315,1319,1322,1325,1327,1332,1336,1340,1345,1349,1354,1356,1359,1362,1368,1373,1378,1383,1386,1390,1393,1398,1401,1404,1406,1411,1413,1416,1420,1423,1425,1428,1433,1436,1439,1441,1447,1452,1456,1461,1464,1467,1472,1476,1480,1484,1487,1491,1498,1503,1505,1507,1511,1516,1522,1525,1529,1534,1539,1543,1546,1550,1554,1559,1564,1568,1572,1575,1579,1584,1592,1596,1601,1604,1609,1613,1620,1624,1626,1632,1636,1641,1645,1649,1653,1656,1660,1664,1668,1673,1676,1681,1684,1687,1689,1692,1695,1697,1701,1705,1709,1712,1715,1718,1721,1724,1728,1732,1735,1739,1742,1745,1748,1751,1754,1759,1763,1766,1768,1771,1777,1782,1788,1793,1799,1802,1806,1810,1816,1821,1823,1829,1832,1838,1842,1846,1852,1859,1863,1870,1877,1882,1884,1887,1890,1897,1900,1905,1909,1913,1917,1920,1925,1928,1934,1939,1942,1948,1954,1958,1963,1969,1974,1977,1983,1988,1994,2001],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},366,35.9569,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",35.798,36.16,-0.15,-0.42,464095.142032,4019,35.8257,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",36.19,36.22,36.05,36.1,-0.0084,-0.02,82695.88,221,36.0937,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",36.17,36.04,36.1084,-0.083,-0.23,36117.293028,241,36.0969,{"date":215,"open":196,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",36.2418,36.15,36.1914,-0.1686,-0.46,34893.195601,217,36.1926,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",36.34,36.37,36.26,36.36,0.045,0.12,33759.995639,230,36.3116,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",36.39,36.44,36.3,36.315,-0.14,-0.38,35841.093573,280,36.3605,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",36.71,36.42,36.455,-0.255,-0.69,24531.324006,220,36.4945,{"date":257,"open":258,"high":258,"low":259,"close":248,"change":112,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",36.74,36.6805,-0.03,22671.328956,176,36.6985,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",36.76,36.7005,36.72,0.07,0.19,36551.613098,292,36.7271,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",36.68,36.6966,36.5,36.65,-0.075,-0.2,79597.283164,504,36.6353,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":127,"volume":292,"transactions":293,"vwap":294},"2026-09-17",36.715,36.73,36.66,36.725,0.145,60567.155576,273,36.695,{"date":296,"open":279,"high":297,"low":298,"close":299,"change":22,"percent_change":23,"volume":300,"transactions":301,"vwap":302},"2026-09-16",36.75,36.5415,36.58,26682.021483,201,36.6682,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",36.575,36.6,36.54,36.57,-0.04,-0.11,47172.5005,328,36.5721,{"date":315,"open":299,"high":316,"low":317,"close":318,"change":112,"percent_change":260,"volume":319,"transactions":320,"vwap":321},"2026-09-14",36.64,36.545,36.61,30810.439241,224,36.6076,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":260,"volume":328,"transactions":329,"vwap":330},"2026-09-11",36.69,36.7199,36.62,-0.0099,31275.0789,199,36.6611,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",36.7,36.7139,36.622,36.6299,-0.1801,-0.49,40455.825,234,36.6654,{"date":343,"open":344,"high":345,"low":346,"close":344,"change":347,"percent_change":241,"volume":348,"transactions":349,"vwap":350},"2026-09-09",36.81,36.83,36.78,-0.05,32415.355149,198,36.8055,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":309,"volume":356,"transactions":357,"vwap":358},"2026-09-08",36.91,36.86,-0.015,32819.35806,191,36.8915,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",36.94,36.8601,36.875,-0.0334,-0.09,28158.987894,278,36.8965,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",36.95,36.96,36.9,36.9084,0.0487,0.13,18820.8567,204,36.9407,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":23,"volume":387,"transactions":388,"vwap":389},"2026-09-02",36.885,36.9117,36.8461,36.8597,0.0127,62310.102875,371,36.8812,{"date":391,"open":353,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",36.9635,36.84112,36.847,-0.333,-0.9,61088.15477,840,36.9082,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",37.19,37.21,37.1201,37.18,0.0185,0.05,34105.213212,287,37.1552,{"date":412,"open":403,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",37.2215,37.12,37.1615,-0.0637,-0.17,21853.19435,200,37.1637,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":309,"volume":427,"transactions":428,"vwap":429},"2026-08-27",37.31,37.2,37.2252,-0.0148,24184.6531,208,37.2422,{"date":431,"open":432,"high":432,"low":424,"close":433,"change":260,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",37.3,37.24,-0.08,29189.3869,227,37.2346,{"date":439,"open":424,"high":440,"low":424,"close":441,"change":107,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",37.2799,37.27,0.16,29053.725803,237,37.246,{"date":447,"open":448,"high":403,"low":449,"close":403,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",37.15,37.1175,0.09,0.24,42595.7781,243,37.1661,{"date":456,"open":457,"high":458,"low":459,"close":414,"change":22,"percent_change":23,"volume":460,"transactions":461,"vwap":462},"2026-08-21",37.1387,37.17,37.1051,22903.6209,168,37.1348,{"date":464,"open":424,"high":424,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",37.1,37.11,-0.0994,-0.27,17467.0619,188,37.1379,{"date":473,"open":402,"high":474,"low":458,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",37.23,37.2094,0.068,0.18,37960.8539,213,37.2081,{"date":482,"open":466,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",37.16,37.08,37.1414,-0.0436,-0.12,37939.8438,229,37.1224,{"date":492,"open":433,"high":433,"low":493,"close":494,"change":495,"percent_change":434,"volume":496,"transactions":497,"vwap":498},"2026-08-17",37.1701,37.185,-0.0293,20586.224021,197,37.1968,{"date":500,"open":501,"high":502,"low":402,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":436,"vwap":507},"2026-08-14",37.22,37.25,37.2143,-0.026,-0.07,20450.7755,37.2121,{"date":509,"open":403,"high":510,"low":403,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":453,"vwap":515},"2026-08-13",37.265,37.2403,0.0553,0.15,23453.1959,37.2389,{"date":517,"open":448,"high":501,"low":448,"close":494,"change":518,"percent_change":269,"volume":519,"transactions":520,"vwap":521},"2026-08-12",0.025,28093.4889,525,37.1853,{"date":523,"open":403,"high":403,"low":524,"close":483,"change":22,"percent_change":23,"volume":525,"transactions":526,"vwap":527},"2026-08-11",37.13,43214.607072,598,37.1479,{"date":529,"open":402,"high":402,"low":414,"close":448,"change":530,"percent_change":505,"volume":531,"transactions":532,"vwap":533},"2026-08-10",-0.0253,44964.835036,414,37.147,{"date":535,"open":466,"high":424,"low":466,"close":536,"change":537,"percent_change":477,"volume":538,"transactions":539,"vwap":540},"2026-08-07",37.1753,0.0653,24912.32287,235,37.162,{"date":542,"open":483,"high":483,"low":543,"close":466,"change":200,"percent_change":347,"volume":544,"transactions":545,"vwap":546},"2026-08-06",37.09,39916.481262,251,37.133,{"date":548,"open":524,"high":549,"low":550,"close":524,"change":551,"percent_change":407,"volume":552,"transactions":553,"vwap":554},"2026-08-05",37.14,37.0839,0.02,107649.94237,311,37.1294,{"date":556,"open":557,"high":448,"low":557,"close":466,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",37.03,0.08,0.22,34699.715544,499,37.1321,{"date":564,"open":565,"high":565,"low":566,"close":557,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",37.05,36.98,-0.06,-0.16,25431.497775,279,37.0218,{"date":573,"open":574,"high":414,"low":575,"close":543,"change":112,"percent_change":260,"volume":576,"transactions":577,"vwap":578},"2026-07-31",37.044,37.02,16743.672569,129,37.0736,{"date":580,"open":581,"high":549,"low":581,"close":465,"change":231,"percent_change":142,"volume":582,"transactions":583,"vwap":584},"2026-07-30",36.99,34744.9898,261,37.1021,{"date":586,"open":587,"high":414,"low":372,"close":566,"change":505,"percent_change":588,"volume":589,"transactions":378,"vwap":590},"2026-07-29",37.07,-0.19,56117.1539,37.0019,{"date":592,"open":593,"high":587,"low":593,"close":565,"change":269,"percent_change":270,"volume":594,"transactions":479,"vwap":595},"2026-07-28",36.97,24780.162433,37.0363,{"date":597,"open":557,"high":557,"low":593,"close":566,"change":551,"percent_change":407,"volume":598,"transactions":599,"vwap":600},"2026-07-27",13828.28423,206,37.0013,{"date":602,"open":372,"high":603,"low":604,"close":372,"change":605,"percent_change":505,"volume":606,"transactions":607,"vwap":608},"2026-07-24",37.01,36.93,-0.0246,16683.035998,187,36.9712,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",37.004,37.0145,36.9201,36.9846,-0.0954,-0.26,31497.8769,172,36.9739,{"date":621,"open":466,"high":405,"low":484,"close":484,"change":567,"percent_change":568,"volume":622,"transactions":623,"vwap":624},"2026-07-22",29968.24051,225,37.1152,{"date":626,"open":474,"high":474,"low":627,"close":549,"change":628,"percent_change":241,"volume":629,"transactions":630,"vwap":631},"2026-07-21",37.1301,-0.0529,20002.8269,226,37.1619,{"date":633,"open":474,"high":502,"low":634,"close":635,"change":636,"percent_change":505,"volume":637,"transactions":638,"vwap":639},"2026-07-20",37.1839,37.1929,-0.0271,25555.680468,270,37.2061,{"date":641,"open":405,"high":433,"low":458,"close":501,"change":309,"percent_change":310,"volume":642,"transactions":643,"vwap":644},"2026-07-17",33297.9139,296,37.2004,{"date":646,"open":647,"high":647,"low":424,"close":647,"change":22,"percent_change":23,"volume":648,"transactions":649,"vwap":650},"2026-07-16",37.26,44787.3712,320,37.2371,{"date":652,"open":483,"high":647,"low":483,"close":502,"change":269,"percent_change":270,"volume":653,"transactions":654,"vwap":655},"2026-07-15",22825.7729,553,37.2282,{"date":657,"open":448,"high":405,"low":465,"close":405,"change":23,"percent_change":558,"volume":658,"transactions":659,"vwap":660},"2026-07-14",35356.565665,252,37.1497,{"date":662,"open":483,"high":663,"low":543,"close":448,"change":664,"percent_change":487,"volume":665,"transactions":666,"vwap":667},"2026-07-13",37.1699,-0.045,28029.513983,302,37.128,{"date":669,"open":424,"high":403,"low":458,"close":670,"change":664,"percent_change":487,"volume":671,"transactions":9,"vwap":670},"2026-07-10",37.195,26300,{"date":673,"open":501,"high":441,"low":405,"close":433,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":433},"2026-07-09",0.065,0.17,46800,{"date":678,"open":448,"high":405,"low":414,"close":679,"change":680,"percent_change":417,"volume":681,"transactions":9,"vwap":679},"2026-07-08",37.175,-0.065,22800,{"date":683,"open":647,"high":647,"low":402,"close":433,"change":260,"percent_change":434,"volume":684,"transactions":9,"vwap":433},"2026-07-07",63400,{"date":686,"open":474,"high":687,"low":402,"close":441,"change":376,"percent_change":152,"volume":688,"transactions":9,"vwap":441},"2026-07-06",37.28,35100,{"date":690,"open":402,"high":501,"low":549,"close":549,"change":407,"percent_change":376,"volume":691,"transactions":9,"vwap":549},"2026-07-02",315400,{"date":693,"open":483,"high":483,"low":694,"close":543,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":543},"2026-07-01",37.080002,-0.25,-0.67,37700,{"date":699,"open":687,"high":700,"low":687,"close":701,"change":200,"percent_change":347,"volume":702,"transactions":9,"vwap":701},"2026-06-30",37.379,37.34,179900,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":407,"percent_change":376,"volume":708,"transactions":9,"vwap":707},"2026-06-29",37.39,37.29,37.36,72400,{"date":710,"open":707,"high":707,"low":432,"close":423,"change":309,"percent_change":310,"volume":711,"transactions":9,"vwap":423},"2026-06-26",73600,{"date":713,"open":714,"high":707,"low":423,"close":715,"change":407,"percent_change":376,"volume":716,"transactions":9,"vwap":715},"2026-06-25",37.32,37.35,451100,{"date":718,"open":719,"high":719,"low":432,"close":432,"change":720,"percent_change":720,"volume":721,"transactions":9,"vwap":432},"2026-06-24",37.4,0,17300,{"date":723,"open":502,"high":715,"low":502,"close":432,"change":200,"percent_change":347,"volume":724,"transactions":9,"vwap":432},"2026-06-23",24000,{"date":726,"open":701,"high":727,"low":432,"close":714,"change":720,"percent_change":720,"volume":728,"transactions":9,"vwap":714},"2026-06-22",37.37,34800,{"date":730,"open":719,"high":719,"low":714,"close":714,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":714},"2026-06-18",0.1,0.27,21400,{"date":735,"open":736,"high":736,"low":403,"close":501,"change":737,"percent_change":220,"volume":738,"transactions":9,"vwap":501},"2026-06-17",37.43,-0.173,27600,{"date":740,"open":736,"high":736,"low":727,"close":741,"change":742,"percent_change":23,"volume":743,"transactions":9,"vwap":741},"2026-06-16",37.393,0.013,36200,{"date":745,"open":746,"high":747,"low":727,"close":748,"change":407,"percent_change":376,"volume":749,"transactions":9,"vwap":748},"2026-06-15",37.454,37.46,37.38,18500,{"date":751,"open":701,"high":705,"low":714,"close":752,"change":23,"percent_change":558,"volume":753,"transactions":9,"vwap":752},"2026-06-12",37.33,19200,{"date":755,"open":448,"high":714,"low":448,"close":432,"change":756,"percent_change":147,"volume":757,"transactions":9,"vwap":432},"2026-06-11",0.14,51300,{"date":759,"open":483,"high":474,"low":760,"close":483,"change":505,"percent_change":588,"volume":761,"transactions":9,"vwap":483},"2026-06-10",37.132,25600,{"date":763,"open":687,"high":687,"low":483,"close":474,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":474},"2026-06-09",0.084,0.23,29000,{"date":768,"open":424,"high":403,"low":466,"close":769,"change":770,"percent_change":309,"volume":771,"transactions":9,"vwap":769},"2026-06-08",37.146,-0.014,35600,{"date":773,"open":432,"high":432,"low":774,"close":483,"change":241,"percent_change":242,"volume":775,"transactions":9,"vwap":483},"2026-06-05",37.105,28600,{"date":777,"open":701,"high":701,"low":549,"close":432,"change":22,"percent_change":23,"volume":778,"transactions":9,"vwap":432},"2026-06-04",47700,{"date":780,"open":474,"high":706,"low":474,"close":706,"change":365,"percent_change":781,"volume":782,"transactions":9,"vwap":706},"2026-06-03",-0.24,33500,{"date":784,"open":715,"high":748,"low":423,"close":748,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":748},"2026-06-02",0.04,0.11,126000,{"date":789,"open":715,"high":715,"low":433,"close":701,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":701},"2026-06-01",-0.21,-0.56,26800,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":477,"volume":799,"transactions":9,"vwap":797},"2026-05-29",37.48,37.569,37.55,0.066,25400,{"date":801,"open":802,"high":803,"low":736,"close":804,"change":805,"percent_change":450,"volume":806,"transactions":9,"vwap":804},"2026-05-28",37.44,37.525,37.484,0.034,21200,{"date":808,"open":719,"high":809,"low":719,"close":810,"change":112,"percent_change":260,"volume":811,"transactions":9,"vwap":810},"2026-05-27",37.475,37.45,23500,{"date":813,"open":727,"high":814,"low":727,"close":747,"change":450,"percent_change":451,"volume":815,"transactions":9,"vwap":747},"2026-05-26",37.47,29500,{"date":817,"open":719,"high":719,"low":818,"close":727,"change":819,"percent_change":450,"volume":820,"transactions":9,"vwap":727},"2026-05-22",37.315,0.035,49200,{"date":822,"open":474,"high":727,"low":474,"close":823,"change":785,"percent_change":786,"volume":824,"transactions":9,"vwap":823},"2026-05-21",37.335,13400,{"date":826,"open":458,"high":827,"low":414,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-20",37.309,37.295,0.205,0.55,40800,{"date":833,"open":694,"high":834,"low":835,"close":543,"change":365,"percent_change":781,"volume":836,"transactions":9,"vwap":543},"2026-05-19",37.145,37.055,49700,{"date":838,"open":839,"high":502,"low":448,"close":405,"change":200,"percent_change":347,"volume":840,"transactions":9,"vwap":405},"2026-05-18",37.215,35000,{"date":842,"open":402,"high":843,"low":402,"close":424,"change":487,"percent_change":844,"volume":845,"transactions":9,"vwap":424},"2026-05-15",37.258,-0.32,17800,{"date":847,"open":715,"high":719,"low":714,"close":714,"change":720,"percent_change":720,"volume":848,"transactions":9,"vwap":714},"2026-05-14",13100,{"date":850,"open":715,"high":727,"low":432,"close":714,"change":112,"percent_change":260,"volume":851,"transactions":9,"vwap":714},"2026-05-13",22600,{"date":853,"open":701,"high":701,"low":647,"close":752,"change":280,"percent_change":281,"volume":854,"transactions":9,"vwap":752},"2026-05-12",35700,{"date":856,"open":814,"high":814,"low":857,"close":857,"change":280,"percent_change":281,"volume":858,"transactions":9,"vwap":857},"2026-05-11",37.405,23700,{"date":860,"open":861,"high":795,"low":862,"close":795,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":795},"2026-05-08",37.42,37.385,0.155,0.42,32700,{"date":867,"open":802,"high":868,"low":423,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-07",37.488,37.325,-0.125,-0.33,18600,{"date":874,"open":810,"high":809,"low":705,"close":810,"change":231,"percent_change":142,"volume":875,"transactions":9,"vwap":810},"2026-05-06",64300,{"date":877,"open":705,"high":705,"low":878,"close":752,"change":407,"percent_change":376,"volume":879,"transactions":9,"vwap":752},"2026-05-05",37.271,33900,{"date":881,"open":423,"high":882,"low":501,"close":687,"change":883,"percent_change":695,"volume":884,"transactions":9,"vwap":687},"2026-05-04",37.362,-0.093,35500,{"date":886,"open":423,"high":747,"low":423,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-01",37.373,-0.177,-0.47,19700,{"date":892,"open":893,"high":894,"low":747,"close":797,"change":442,"percent_change":895,"volume":738,"transactions":9,"vwap":797},"2026-04-30",37.53,37.57,0.43,{"date":897,"open":814,"high":898,"low":752,"close":705,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":705},"2026-04-29",37.5,-0.13,-0.35,22100,{"date":903,"open":810,"high":904,"low":810,"close":905,"change":347,"percent_change":899,"volume":906,"transactions":9,"vwap":905},"2026-04-28",37.58,37.52,130400,{"date":908,"open":905,"high":909,"low":905,"close":894,"change":910,"percent_change":22,"volume":911,"transactions":9,"vwap":894},"2026-04-27",37.6,0.005,35400,{"date":913,"open":905,"high":909,"low":814,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-24",37.565,0.074,0.2,21100,{"date":919,"open":920,"high":894,"low":921,"close":922,"change":923,"percent_change":899,"volume":924,"transactions":9,"vwap":922},"2026-04-23",37.49,37.41,37.491,-0.049,21900,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":22,"percent_change":23,"volume":930,"transactions":9,"vwap":929},"2026-04-22",37.51,37.59,37.54,20400,{"date":932,"open":928,"high":928,"low":795,"close":893,"change":933,"percent_change":310,"volume":792,"transactions":9,"vwap":893},"2026-04-21",-0.042,{"date":935,"open":893,"high":936,"low":893,"close":937,"change":938,"percent_change":505,"volume":845,"transactions":9,"vwap":937},"2026-04-20",37.61,37.572,-0.028,{"date":940,"open":941,"high":942,"low":943,"close":909,"change":270,"percent_change":944,"volume":945,"transactions":9,"vwap":909},"2026-04-17",37.63,37.68,37.571,0.51,9300,{"date":947,"open":948,"high":904,"low":921,"close":921,"change":899,"percent_change":900,"volume":949,"transactions":9,"vwap":921},"2026-04-16",37.56,37600,{"date":951,"open":893,"high":952,"low":736,"close":929,"change":407,"percent_change":376,"volume":953,"transactions":9,"vwap":929},"2026-04-15",37.543,23100,{"date":955,"open":894,"high":904,"low":956,"close":920,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":920},"2026-04-14",37.435,0.115,0.31,67900,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-13",37.225,37.416,37.375,0.125,0.34,16500,{"date":969,"open":719,"high":802,"low":402,"close":502,"change":970,"percent_change":900,"volume":971,"transactions":9,"vwap":502},"2026-04-10",-0.131,21000,{"date":973,"open":701,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":799,"transactions":9,"vwap":976},"2026-04-09",37.469,37.296,37.381,0.111,0.3,{"date":980,"open":719,"high":861,"low":424,"close":441,"change":558,"percent_change":559,"volume":981,"transactions":9,"vwap":441},"2026-04-08",34400,{"date":983,"open":448,"high":402,"low":984,"close":402,"change":731,"percent_change":732,"volume":985,"transactions":9,"vwap":402},"2026-04-07",36.937,36100,{"date":987,"open":988,"high":448,"low":989,"close":543,"change":990,"percent_change":442,"volume":991,"transactions":9,"vwap":543},"2026-04-06",37.040001,37,0.059,28200,{"date":993,"open":566,"high":994,"low":995,"close":996,"change":997,"percent_change":200,"volume":998,"transactions":9,"vwap":996},"2026-04-02",37.108,36.917,37.030998,-0.009,183200,{"date":1000,"open":566,"high":835,"low":604,"close":988,"change":188,"percent_change":1001,"volume":766,"transactions":9,"vwap":988},"2026-04-01",-0.4,{"date":1003,"open":593,"high":402,"low":1004,"close":402,"change":1005,"percent_change":1006,"volume":815,"transactions":9,"vwap":402},"2026-03-31",36.87,0.427,1.16,{"date":1008,"open":1009,"high":354,"low":248,"close":1010,"change":1011,"percent_change":916,"volume":1012,"transactions":9,"vwap":1010},"2026-03-30",36.8,36.763,0.073,14800,{"date":1014,"open":288,"high":1009,"low":1015,"close":324,"change":505,"percent_change":588,"volume":1016,"transactions":9,"vwap":324},"2026-03-27",36.636,24600,{"date":1018,"open":354,"high":371,"low":324,"close":266,"change":1019,"percent_change":1020,"volume":824,"transactions":9,"vwap":266},"2026-03-26",-0.243,-0.66,{"date":1022,"open":1023,"high":466,"low":581,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-25",37.029999,37.0029984,0.143,0.39,16000,{"date":1029,"open":1030,"high":466,"low":1031,"close":354,"change":281,"percent_change":1032,"volume":1033,"transactions":9,"vwap":354},"2026-03-24",37.099998,36.85,-0.54,20300,{"date":1035,"open":1023,"high":549,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-23",36.933,37.060001,0.26,0.71,27300,{"date":1042,"open":372,"high":1043,"low":1009,"close":1009,"change":900,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1009},"2026-03-20",37.7,-0.94,24300,{"date":1047,"open":1031,"high":501,"low":1031,"close":448,"change":1048,"percent_change":1038,"volume":753,"transactions":9,"vwap":448},"2026-03-19",0.097,{"date":1050,"open":774,"high":402,"low":988,"close":1051,"change":417,"percent_change":220,"volume":1052,"transactions":9,"vwap":1051},"2026-03-18",37.053001,27900,{"date":1054,"open":549,"high":1055,"low":1030,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-17",37.223,0.193,0.52,16700,{"date":1060,"open":372,"high":543,"low":372,"close":1023,"change":1061,"percent_change":477,"volume":1062,"transactions":9,"vwap":1023},"2026-03-16",0.067,46000,{"date":1064,"open":581,"high":1065,"low":1004,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-13",37.125,36.963,-0.037,-0.1,30000,{"date":1071,"open":501,"high":501,"low":372,"close":989,"change":281,"percent_change":1032,"volume":1072,"transactions":9,"vwap":989},"2026-03-12",53300,{"date":1074,"open":701,"high":701,"low":458,"close":424,"change":899,"percent_change":900,"volume":1075,"transactions":9,"vwap":424},"2026-03-11",20200,{"date":1077,"open":707,"high":861,"low":828,"close":752,"change":720,"percent_change":720,"volume":1078,"transactions":9,"vwap":752},"2026-03-10",38400,{"date":1080,"open":1081,"high":1082,"low":694,"close":752,"change":513,"percent_change":127,"volume":1083,"transactions":9,"vwap":752},"2026-03-09",37.115,37.363,25000,{"date":1085,"open":424,"high":687,"low":466,"close":405,"change":241,"percent_change":242,"volume":1086,"transactions":9,"vwap":405},"2026-03-06",24400,{"date":1088,"open":748,"high":748,"low":502,"close":714,"change":487,"percent_change":844,"volume":1089,"transactions":9,"vwap":714},"2026-03-05",40600,{"date":1091,"open":707,"high":1092,"low":752,"close":802,"change":916,"percent_change":1093,"volume":771,"transactions":9,"vwap":802},"2026-03-04",37.448,0.54,{"date":1095,"open":433,"high":748,"low":458,"close":433,"change":1096,"percent_change":844,"volume":1097,"transactions":9,"vwap":433},"2026-03-03",-0.118,30300,{"date":1099,"open":441,"high":1100,"low":441,"close":1101,"change":1102,"percent_change":696,"volume":1103,"transactions":9,"vwap":1101},"2026-03-02",37.459,37.358,-0.252,52000,{"date":1105,"open":1106,"high":1106,"low":905,"close":936,"change":241,"percent_change":1107,"volume":1108,"transactions":9,"vwap":936},"2026-02-27",37.85,-0.37,39600,{"date":1110,"open":1111,"high":1111,"low":942,"close":1112,"change":347,"percent_change":899,"volume":1113,"transactions":9,"vwap":1112},"2026-02-26",37.84,37.75,81600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":558,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-25",37.77,37.81,37.69,37.8,0.21,39200,{"date":1123,"open":1124,"high":1116,"low":1125,"close":1126,"change":355,"percent_change":309,"volume":1127,"transactions":9,"vwap":1126},"2026-02-24",37.65,37.633,37.72,195400,{"date":1129,"open":1119,"high":1130,"low":942,"close":1131,"change":1132,"percent_change":695,"volume":1133,"transactions":9,"vwap":1131},"2026-02-23",37.83,37.735,-0.095,24900,{"date":1135,"open":1136,"high":1130,"low":1137,"close":1130,"change":107,"percent_change":442,"volume":971,"transactions":9,"vwap":1130},"2026-02-20",37.73,37.71,{"date":1139,"open":1112,"high":1116,"low":1140,"close":1116,"change":551,"percent_change":407,"volume":1141,"transactions":9,"vwap":1116},"2026-02-19",37.648,27100,{"date":1143,"open":1118,"high":1144,"low":1118,"close":1112,"change":22,"percent_change":23,"volume":1145,"transactions":9,"vwap":1112},"2026-02-18",37.79,33400,{"date":1147,"open":1112,"high":1112,"low":1148,"close":1149,"change":785,"percent_change":786,"volume":1150,"transactions":9,"vwap":1149},"2026-02-17",37.66,37.74,17000,{"date":1152,"open":1136,"high":1153,"low":1118,"close":1043,"change":200,"percent_change":347,"volume":1154,"transactions":9,"vwap":1043},"2026-02-13",37.798,36400,{"date":1156,"open":1136,"high":1136,"low":1148,"close":1126,"change":22,"percent_change":23,"volume":1157,"transactions":9,"vwap":1126},"2026-02-12",31100,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1137,"change":22,"percent_change":23,"volume":1162,"transactions":9,"vwap":1137},"2026-02-11",37.78,37.62,33000,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1043,"change":200,"percent_change":347,"volume":1167,"transactions":9,"vwap":1043},"2026-02-10",37.82,37.695,44500,{"date":1169,"open":936,"high":1112,"low":936,"close":1126,"change":1170,"percent_change":260,"volume":1171,"transactions":9,"vwap":1126},"2026-02-09",-0.013,65900,{"date":1173,"open":928,"high":1174,"low":928,"close":1174,"change":1175,"percent_change":732,"volume":1176,"transactions":9,"vwap":1174},"2026-02-06",37.733,0.103,22500,{"date":1178,"open":904,"high":941,"low":797,"close":941,"change":551,"percent_change":407,"volume":1179,"transactions":9,"vwap":941},"2026-02-05",36900,{"date":1181,"open":909,"high":1182,"low":894,"close":936,"change":347,"percent_change":899,"volume":1183,"transactions":9,"vwap":936},"2026-02-04",37.659,31900,{"date":1185,"open":1186,"high":1136,"low":861,"close":1148,"change":1187,"percent_change":567,"volume":1188,"transactions":9,"vwap":1148},"2026-02-03",37.601,-0.024,42800,{"date":1190,"open":904,"high":1191,"low":904,"close":1192,"change":1193,"percent_change":1194,"volume":851,"transactions":9,"vwap":1192},"2026-02-02",37.745,37.684,-0.226,-0.6,{"date":1196,"open":1197,"high":1198,"low":1117,"close":1199,"change":551,"percent_change":407,"volume":1200,"transactions":9,"vwap":1199},"2026-01-30",37.846,37.929,37.91,20100,{"date":1202,"open":1160,"high":1203,"low":1160,"close":1203,"change":22,"percent_change":23,"volume":799,"transactions":9,"vwap":1203},"2026-01-29",37.89,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":260,"percent_change":434,"volume":1210,"transactions":9,"vwap":1209},"2026-01-28",37.86,37.92,37.817,37.88,181000,{"date":1212,"open":1106,"high":1213,"low":1117,"close":1199,"change":558,"percent_change":1120,"volume":1214,"transactions":9,"vwap":1199},"2026-01-27",37.934,31000,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1130,"change":309,"percent_change":310,"volume":971,"transactions":9,"vwap":1130},"2026-01-26",37.96,37.787,{"date":1220,"open":1111,"high":1213,"low":1119,"close":1221,"change":434,"percent_change":790,"volume":1222,"transactions":9,"vwap":1221},"2026-01-23",37.87,27400,{"date":1224,"open":1225,"high":1226,"low":1165,"close":1226,"change":731,"percent_change":1038,"volume":1227,"transactions":9,"vwap":1226},"2026-01-22",37.883,37.95,29400,{"date":1229,"open":1221,"high":1207,"low":1144,"close":1106,"change":407,"percent_change":376,"volume":1230,"transactions":9,"vwap":1106},"2026-01-21",34200,{"date":1232,"open":894,"high":1130,"low":894,"close":1119,"change":260,"percent_change":434,"volume":1233,"transactions":9,"vwap":1119},"2026-01-20",41800,{"date":1235,"open":1106,"high":1236,"low":1237,"close":1130,"change":1238,"percent_change":365,"volume":1239,"transactions":9,"vwap":1130},"2026-01-16",37.862,37.769,-0.035,29300,{"date":1241,"open":1144,"high":1221,"low":1149,"close":1242,"change":957,"percent_change":978,"volume":1243,"transactions":9,"vwap":1242},"2026-01-15",37.865,18200,{"date":1245,"open":1136,"high":1111,"low":1136,"close":1112,"change":260,"percent_change":434,"volume":1246,"transactions":9,"vwap":1112},"2026-01-14",14000,{"date":1248,"open":1116,"high":1130,"low":1126,"close":1160,"change":407,"percent_change":376,"volume":840,"transactions":9,"vwap":1160},"2026-01-13",{"date":1250,"open":1119,"high":1119,"low":942,"close":1136,"change":1251,"percent_change":505,"volume":1252,"transactions":9,"vwap":1136},"2026-01-12",-0.027,20500,{"date":1254,"open":1112,"high":1255,"low":1126,"close":1256,"change":1257,"percent_change":567,"volume":1258,"transactions":9,"vwap":1256},"2026-01-09",37.795,37.757,-0.023,26000,{"date":1260,"open":941,"high":1144,"low":941,"close":1160,"change":450,"percent_change":451,"volume":1261,"transactions":9,"vwap":1160},"2026-01-08",17200,{"date":1263,"open":1119,"high":1119,"low":1118,"close":1118,"change":1264,"percent_change":417,"volume":1265,"transactions":9,"vwap":1118},"2026-01-07",-0.063,15200,{"date":1267,"open":1148,"high":1117,"low":1148,"close":1268,"change":1067,"percent_change":1068,"volume":1269,"transactions":9,"vwap":1268},"2026-01-06",37.753,25700,{"date":1271,"open":1144,"high":1144,"low":936,"close":1144,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1144},"2026-01-05",0.107,0.28,32200,{"date":1276,"open":1124,"high":1118,"low":1277,"close":1278,"change":1175,"percent_change":732,"volume":1279,"transactions":9,"vwap":1278},"2026-01-02",37.561,37.683,31700,{"date":1281,"open":1118,"high":1126,"low":904,"close":904,"change":844,"percent_change":1282,"volume":917,"transactions":9,"vwap":904},"2025-12-31",-0.84,{"date":1284,"open":1285,"high":1217,"low":1286,"close":1285,"change":1287,"percent_change":112,"volume":1288,"transactions":9,"vwap":1285},"2025-12-30",37.9,37.854,-0.003,18400,{"date":1290,"open":1285,"high":1207,"low":1160,"close":1291,"change":1292,"percent_change":200,"volume":924,"transactions":9,"vwap":1291},"2025-12-29",37.903,-0.007,{"date":1294,"open":1207,"high":1207,"low":1144,"close":1199,"change":1295,"percent_change":786,"volume":1296,"transactions":9,"vwap":1199},"2025-12-26",0.041,9000,{"date":1298,"open":1111,"high":1299,"low":1255,"close":1300,"change":1301,"percent_change":122,"volume":1302,"transactions":9,"vwap":1300},"2025-12-24",37.93,37.869,0.094,14100,{"date":1304,"open":1118,"high":1305,"low":1306,"close":1307,"change":407,"percent_change":376,"volume":1308,"transactions":9,"vwap":1307},"2025-12-23",37.839,37.679,37.775,156700,{"date":1310,"open":1137,"high":1116,"low":942,"close":1311,"change":518,"percent_change":269,"volume":1312,"transactions":9,"vwap":1311},"2025-12-22",37.725,30400,{"date":1314,"open":1148,"high":1117,"low":1148,"close":1043,"change":505,"percent_change":588,"volume":697,"transactions":9,"vwap":1043},"2025-12-19",{"date":1316,"open":1112,"high":1144,"low":1317,"close":1116,"change":450,"percent_change":451,"volume":1318,"transactions":9,"vwap":1116},"2025-12-18",37.706,28900,{"date":1320,"open":1124,"high":942,"low":909,"close":942,"change":720,"percent_change":720,"volume":1321,"transactions":9,"vwap":942},"2025-12-17",19100,{"date":1323,"open":1137,"high":1126,"low":909,"close":942,"change":551,"percent_change":407,"volume":1324,"transactions":9,"vwap":942},"2025-12-16",43200,{"date":1326,"open":1161,"high":1149,"low":1161,"close":1148,"change":260,"percent_change":434,"volume":1252,"transactions":9,"vwap":1148},"2025-12-15",{"date":1328,"open":1148,"high":1126,"low":1329,"close":1118,"change":1330,"percent_change":188,"volume":1331,"transactions":9,"vwap":1118},"2025-12-12",37.64,-0.056,56200,{"date":1333,"open":1191,"high":1160,"low":942,"close":1334,"change":770,"percent_change":309,"volume":1335,"transactions":9,"vwap":1334},"2025-12-11",37.746,23600,{"date":1337,"open":1148,"high":1119,"low":1338,"close":1339,"change":231,"percent_change":142,"volume":851,"transactions":9,"vwap":1339},"2025-12-10",37.599,37.76,{"date":1341,"open":909,"high":1342,"low":909,"close":1329,"change":1343,"percent_change":112,"volume":1344,"transactions":9,"vwap":1329},"2025-12-09",37.699,-0.004,26100,{"date":1346,"open":1160,"high":1160,"low":909,"close":1347,"change":1264,"percent_change":417,"volume":1348,"transactions":9,"vwap":1347},"2025-12-08",37.644,27500,{"date":1350,"open":1165,"high":1165,"low":942,"close":1351,"change":1352,"percent_change":551,"volume":1353,"transactions":9,"vwap":1351},"2025-12-05",37.707,0.007,21600,{"date":1355,"open":1144,"high":1144,"low":1124,"close":1043,"change":309,"percent_change":310,"volume":1086,"transactions":9,"vwap":1043},"2025-12-04",{"date":1357,"open":1137,"high":1116,"low":1358,"close":1149,"change":231,"percent_change":142,"volume":681,"transactions":9,"vwap":1149},"2025-12-03",37.655,{"date":1360,"open":1137,"high":1137,"low":936,"close":1161,"change":785,"percent_change":786,"volume":1361,"transactions":9,"vwap":1161},"2025-12-02",16800,{"date":1363,"open":1043,"high":1043,"low":1364,"close":904,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":904},"2025-12-01",37.5701,-0.3,-0.79,25471,{"date":1369,"open":1106,"high":1370,"low":1106,"close":1209,"change":1371,"percent_change":22,"volume":1372,"transactions":9,"vwap":1209},"2025-11-28",37.935,0.002,4900,{"date":1374,"open":1117,"high":1285,"low":1160,"close":1375,"change":1376,"percent_change":731,"volume":1377,"transactions":9,"vwap":1375},"2025-11-26",37.878,0.038,7800,{"date":1379,"open":1299,"high":1299,"low":1380,"close":1111,"change":270,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1111},"2025-11-25",37.67,0.5,48500,{"date":1384,"open":1148,"high":1136,"low":936,"close":1124,"change":1385,"percent_change":122,"volume":1200,"transactions":9,"vwap":1124},"2025-11-24",0.093,{"date":1387,"open":797,"high":1329,"low":795,"close":1388,"change":1061,"percent_change":477,"volume":1389,"transactions":9,"vwap":1388},"2025-11-21",37.557,32500,{"date":1391,"open":1043,"high":1043,"low":1392,"close":920,"change":910,"percent_change":22,"volume":851,"transactions":9,"vwap":920},"2025-11-20",37.462,{"date":1394,"open":810,"high":929,"low":810,"close":1395,"change":1396,"percent_change":122,"volume":1397,"transactions":9,"vwap":1395},"2025-11-19",37.485,0.095,31600,{"date":1399,"open":1400,"high":898,"low":1400,"close":705,"change":505,"percent_change":588,"volume":1069,"transactions":9,"vwap":705},"2025-11-18",37.049999,{"date":1402,"open":795,"high":893,"low":1403,"close":747,"change":200,"percent_change":347,"volume":1157,"transactions":9,"vwap":747},"2025-11-17",37.402,{"date":1405,"open":705,"high":948,"low":705,"close":795,"change":518,"percent_change":269,"volume":967,"transactions":9,"vwap":795},"2025-11-14",{"date":1407,"open":1161,"high":1161,"low":810,"close":1408,"change":1409,"percent_change":889,"volume":1410,"transactions":9,"vwap":1408},"2025-11-13",37.455,-0.175,21500,{"date":1412,"open":1380,"high":1043,"low":941,"close":941,"change":309,"percent_change":310,"volume":806,"transactions":9,"vwap":941},"2025-11-12",{"date":1414,"open":909,"high":1160,"low":909,"close":1380,"change":112,"percent_change":260,"volume":1415,"transactions":9,"vwap":1380},"2025-11-11",21800,{"date":1417,"open":894,"high":1418,"low":894,"close":942,"change":513,"percent_change":127,"volume":1419,"transactions":9,"vwap":942},"2025-11-10",37.682,14500,{"date":1421,"open":1161,"high":1161,"low":810,"close":893,"change":260,"percent_change":434,"volume":1422,"transactions":9,"vwap":893},"2025-11-07",17500,{"date":1424,"open":1149,"high":1149,"low":814,"close":948,"change":720,"percent_change":720,"volume":1069,"transactions":9,"vwap":948},"2025-11-06",{"date":1426,"open":747,"high":1131,"low":747,"close":948,"change":1011,"percent_change":270,"volume":1427,"transactions":9,"vwap":948},"2025-11-05",54800,{"date":1429,"open":719,"high":909,"low":719,"close":1430,"change":1431,"percent_change":407,"volume":1432,"transactions":9,"vwap":1430},"2025-11-04",37.487,0.017,46700,{"date":1434,"open":942,"high":942,"low":814,"close":814,"change":1365,"percent_change":1366,"volume":1435,"transactions":9,"vwap":814},"2025-11-03",49500,{"date":1437,"open":1144,"high":1285,"low":1339,"close":1116,"change":720,"percent_change":720,"volume":1438,"transactions":9,"vwap":1116},"2025-10-31",26500,{"date":1440,"open":1112,"high":1206,"low":1112,"close":1116,"change":567,"percent_change":568,"volume":782,"transactions":9,"vwap":1116},"2025-10-30",{"date":1442,"open":1443,"high":1444,"low":1165,"close":1130,"change":310,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1130},"2025-10-29",37.97,38.040001,-0.29,49600,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":309,"percent_change":310,"volume":917,"transactions":9,"vwap":1451},"2025-10-28",38.09,37.931,37.94,{"date":1453,"open":25,"high":25,"low":1207,"close":1454,"change":1455,"percent_change":786,"volume":1318,"transactions":9,"vwap":1454},"2025-10-27",37.98,0.042,{"date":1457,"open":1458,"high":1458,"low":1206,"close":1459,"change":1460,"percent_change":1026,"volume":1045,"transactions":9,"vwap":1459},"2025-10-24",38.0099983,37.938,0.148,{"date":1462,"open":1206,"high":1206,"low":1136,"close":1144,"change":200,"percent_change":347,"volume":1463,"transactions":9,"vwap":1144},"2025-10-23",249400,{"date":1465,"open":1112,"high":1206,"low":1043,"close":1117,"change":764,"percent_change":559,"volume":1466,"transactions":9,"vwap":1117},"2025-10-22",401100,{"date":1468,"open":1136,"high":1111,"low":1126,"close":1469,"change":1470,"percent_change":616,"volume":1471,"transactions":9,"vwap":1469},"2025-10-21",37.726,-0.098,22300,{"date":1473,"open":1116,"high":1106,"low":1043,"close":1474,"change":764,"percent_change":559,"volume":1475,"transactions":9,"vwap":1474},"2025-10-20",37.824,30200,{"date":1477,"open":928,"high":1116,"low":1478,"close":1149,"change":513,"percent_change":127,"volume":1479,"transactions":9,"vwap":1149},"2025-10-17",37.585,49800,{"date":1481,"open":1148,"high":942,"low":905,"close":928,"change":1482,"percent_change":417,"volume":1483,"transactions":9,"vwap":928},"2025-10-16",-0.064,47500,{"date":1485,"open":948,"high":942,"low":948,"close":1486,"change":1301,"percent_change":122,"volume":1312,"transactions":9,"vwap":1486},"2025-10-15",37.654,{"date":1488,"open":802,"high":1161,"low":802,"close":948,"change":1489,"percent_change":567,"volume":1490,"transactions":9,"vwap":948},"2025-10-14",-0.022,104800,{"date":1492,"open":948,"high":1493,"low":795,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-10-13",37.623,37.582,0.173,0.46,32000,{"date":1499,"open":894,"high":1380,"low":719,"close":1500,"change":1501,"percent_change":242,"volume":1502,"transactions":9,"vwap":1500},"2025-10-10",37.409,-0.141,25900,{"date":1504,"open":936,"high":1329,"low":898,"close":797,"change":568,"percent_change":189,"volume":1052,"transactions":9,"vwap":797},"2025-10-09",{"date":1506,"open":1149,"high":1117,"low":1148,"close":1137,"change":720,"percent_change":720,"volume":1502,"transactions":9,"vwap":1137},"2025-10-08",{"date":1508,"open":1111,"high":1444,"low":1137,"close":1137,"change":1509,"percent_change":487,"volume":1510,"transactions":9,"vwap":1137},"2025-10-07",-0.046,50600,{"date":1512,"open":1513,"high":1513,"low":1174,"close":1514,"change":1515,"percent_change":434,"volume":1072,"transactions":9,"vwap":1514},"2025-10-06",38.099998,37.756,-0.029,{"date":1517,"open":1518,"high":1106,"low":1112,"close":1519,"change":1520,"percent_change":112,"volume":1521,"transactions":9,"vwap":1519},"2025-10-03",37.773,37.785,-0.005,39800,{"date":1523,"open":1111,"high":1111,"low":1043,"close":1144,"change":260,"percent_change":434,"volume":1524,"transactions":9,"vwap":1144},"2025-10-02",12100,{"date":1526,"open":1043,"high":1130,"low":1043,"close":1165,"change":1527,"percent_change":1528,"volume":733,"transactions":9,"vwap":1165},"2025-10-01",-0.135,-0.36,{"date":1530,"open":1206,"high":1531,"low":1206,"close":1532,"change":1533,"percent_change":23,"volume":854,"transactions":9,"vwap":1532},"2025-09-30",37.978,37.955,0.012,{"date":1535,"open":1536,"high":1536,"low":1209,"close":1537,"change":1538,"percent_change":513,"volume":1361,"transactions":9,"vwap":1537},"2025-09-29",38,37.943,0.058,{"date":1540,"open":1451,"high":1451,"low":1165,"close":1541,"change":1542,"percent_change":916,"volume":872,"transactions":9,"vwap":1541},"2025-09-26",37.885,0.075,{"date":1544,"open":1226,"high":1226,"low":1119,"close":1117,"change":1068,"percent_change":616,"volume":1545,"transactions":9,"vwap":1117},"2025-09-25",14300,{"date":1547,"open":1548,"high":1443,"low":1221,"close":1199,"change":1068,"percent_change":616,"volume":1549,"transactions":9,"vwap":1199},"2025-09-24",37.915,14900,{"date":1551,"open":1454,"high":1552,"low":1199,"close":1458,"change":23,"percent_change":558,"volume":1553,"transactions":9,"vwap":1458},"2025-09-23",38.07,42400,{"date":1555,"open":1226,"high":1556,"low":1557,"close":1454,"change":1542,"percent_change":916,"volume":1558,"transactions":9,"vwap":1454},"2025-09-22",38.035,37.871,18100,{"date":1560,"open":1561,"high":1226,"low":1206,"close":1562,"change":910,"percent_change":22,"volume":1563,"transactions":9,"vwap":1562},"2025-09-19",37.897,37.905,15900,{"date":1565,"open":1566,"high":1299,"low":1119,"close":1285,"change":23,"percent_change":558,"volume":1567,"transactions":9,"vwap":1285},"2025-09-18",37.809,15600,{"date":1569,"open":1236,"high":1570,"low":1136,"close":1221,"change":200,"percent_change":347,"volume":1571,"transactions":9,"vwap":1221},"2025-09-17",37.918,17700,{"date":1573,"open":1552,"high":1552,"low":1117,"close":1203,"change":1251,"percent_change":505,"volume":1574,"transactions":9,"vwap":1203},"2025-09-16",320900,{"date":1576,"open":1454,"high":1536,"low":1199,"close":1577,"change":230,"percent_change":231,"volume":1578,"transactions":9,"vwap":1577},"2025-09-15",37.917,50300,{"date":1580,"open":1206,"high":1198,"low":1106,"close":1581,"change":1582,"percent_change":434,"volume":1583,"transactions":9,"vwap":1581},"2025-09-12",37.872,-0.032,136800,{"date":1585,"open":1221,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-09-11",37.923,37.855,37.904,0.154,0.41,21700,{"date":1593,"open":1126,"high":1594,"low":1126,"close":1112,"change":1595,"percent_change":434,"volume":953,"transactions":9,"vwap":1112},"2025-09-10",37.844,-0.031,{"date":1597,"open":1598,"high":1165,"low":1043,"close":1599,"change":997,"percent_change":200,"volume":1600,"transactions":9,"vwap":1599},"2025-09-09",37.777,37.781,23000,{"date":1602,"open":1217,"high":1217,"low":1339,"close":1144,"change":518,"percent_change":269,"volume":1603,"transactions":9,"vwap":1144},"2025-09-08",13600,{"date":1605,"open":1144,"high":1285,"low":1606,"close":1607,"change":518,"percent_change":269,"volume":1608,"transactions":9,"vwap":1607},"2025-09-05",37.744,37.765,32800,{"date":1610,"open":941,"high":1149,"low":941,"close":1149,"change":1611,"percent_change":559,"volume":1612,"transactions":9,"vwap":1149},"2025-09-04",0.082,598900,{"date":1614,"open":909,"high":1615,"low":909,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-09-03",37.669,37.658,0.138,0.37,6600,{"date":1621,"open":797,"high":1329,"low":814,"close":905,"change":1445,"percent_change":1622,"volume":1623,"transactions":9,"vwap":905},"2025-09-02",-0.77,34700,{"date":1625,"open":1285,"high":1285,"low":1117,"close":1117,"change":1251,"percent_change":505,"volume":1265,"transactions":9,"vwap":1117},"2025-08-29",{"date":1627,"open":1111,"high":1106,"low":1628,"close":1629,"change":1630,"percent_change":269,"volume":1631,"transactions":9,"vwap":1629},"2025-08-28",37.803,37.837,0.027,25100,{"date":1633,"open":1149,"high":1130,"low":1126,"close":1117,"change":1634,"percent_change":675,"volume":1635,"transactions":9,"vwap":1117},"2025-08-27",0.063,16900,{"date":1637,"open":1126,"high":1112,"low":1638,"close":1639,"change":1640,"percent_change":978,"volume":1321,"transactions":9,"vwap":1639},"2025-08-26",37.665,37.747,0.112,{"date":1642,"open":1043,"high":1043,"low":1643,"close":1644,"change":280,"percent_change":281,"volume":1545,"transactions":9,"vwap":1644},"2025-08-25",37.621,37.635,{"date":1646,"open":893,"high":1647,"low":893,"close":1137,"change":1648,"percent_change":38,"volume":1524,"transactions":9,"vwap":1137},"2025-08-22",37.715,0.275,{"date":1650,"open":736,"high":814,"low":719,"close":956,"change":1651,"percent_change":210,"volume":1652,"transactions":9,"vwap":956},"2025-08-21",-0.085,11400,{"date":1654,"open":1124,"high":1124,"low":810,"close":905,"change":1520,"percent_change":112,"volume":1655,"transactions":9,"vwap":905},"2025-08-20",71100,{"date":1657,"open":1658,"high":1658,"low":898,"close":803,"change":910,"percent_change":22,"volume":1659,"transactions":9,"vwap":803},"2025-08-19",37.618,408800,{"date":1661,"open":1124,"high":1199,"low":905,"close":905,"change":1662,"percent_change":899,"volume":1663,"transactions":9,"vwap":905},"2025-08-18",-0.047,41100,{"date":1665,"open":1124,"high":1124,"low":893,"close":1666,"change":1667,"percent_change":407,"volume":1265,"transactions":9,"vwap":1666},"2025-08-15",37.567,0.018,{"date":1669,"open":928,"high":928,"low":1670,"close":1671,"change":970,"percent_change":900,"volume":1672,"transactions":9,"vwap":1671},"2025-08-14",37.501,37.549,12000,{"date":1674,"open":1124,"high":942,"low":928,"close":942,"change":1675,"percent_change":966,"volume":971,"transactions":9,"vwap":942},"2025-08-13",0.128,{"date":1677,"open":948,"high":904,"low":747,"close":1678,"change":1679,"percent_change":765,"volume":1680,"transactions":9,"vwap":1678},"2025-08-12",37.552,0.087,5500,{"date":1682,"open":905,"high":905,"low":921,"close":1683,"change":1238,"percent_change":365,"volume":924,"transactions":9,"vwap":1683},"2025-08-11",37.465,{"date":1685,"open":705,"high":905,"low":705,"close":898,"change":785,"percent_change":786,"volume":1686,"transactions":9,"vwap":898},"2025-08-08",15500,{"date":1688,"open":747,"high":905,"low":736,"close":747,"change":664,"percent_change":487,"volume":845,"transactions":9,"vwap":747},"2025-08-07",{"date":1690,"open":928,"high":928,"low":921,"close":1691,"change":355,"percent_change":309,"volume":1097,"transactions":9,"vwap":1691},"2025-08-06",37.505,{"date":1693,"open":893,"high":893,"low":802,"close":905,"change":785,"percent_change":786,"volume":1694,"transactions":9,"vwap":905},"2025-08-05",14200,{"date":1696,"open":795,"high":928,"low":719,"close":795,"change":450,"percent_change":451,"volume":991,"transactions":9,"vwap":795},"2025-08-04",{"date":1698,"open":714,"high":1699,"low":714,"close":705,"change":1700,"percent_change":242,"volume":1419,"transactions":9,"vwap":705},"2025-08-01",37.477,-0.144,{"date":1702,"open":1703,"high":928,"low":905,"close":1704,"change":805,"percent_change":450,"volume":1302,"transactions":9,"vwap":1704},"2025-07-31",37.551,37.534,{"date":1706,"open":1707,"high":904,"low":795,"close":898,"change":365,"percent_change":781,"volume":1708,"transactions":9,"vwap":898},"2025-07-30",37.532,10900,{"date":1710,"open":904,"high":1329,"low":904,"close":928,"change":407,"percent_change":376,"volume":1711,"transactions":9,"vwap":928},"2025-07-29",816400,{"date":1713,"open":928,"high":1111,"low":905,"close":929,"change":112,"percent_change":260,"volume":1714,"transactions":9,"vwap":929},"2025-07-28",35800,{"date":1716,"open":893,"high":1161,"low":803,"close":797,"change":23,"percent_change":558,"volume":1717,"transactions":9,"vwap":797},"2025-07-25",20000,{"date":1719,"open":909,"high":909,"low":905,"close":905,"change":567,"percent_change":568,"volume":1720,"transactions":9,"vwap":905},"2025-07-24",12600,{"date":1722,"open":905,"high":909,"low":905,"close":904,"change":518,"percent_change":269,"volume":1723,"transactions":9,"vwap":904},"2025-07-23",12400,{"date":1725,"open":1671,"high":1161,"low":1726,"close":1727,"change":915,"percent_change":916,"volume":824,"transactions":9,"vwap":1727},"2025-07-22",37.471,37.555,{"date":1729,"open":894,"high":894,"low":747,"close":1730,"change":1731,"percent_change":559,"volume":724,"transactions":9,"vwap":1730},"2025-07-21",37.481,0.081,{"date":1733,"open":861,"high":795,"low":707,"close":719,"change":310,"percent_change":1445,"volume":1734,"transactions":9,"vwap":719},"2025-07-18",22000,{"date":1736,"open":432,"high":909,"low":432,"close":927,"change":559,"percent_change":1737,"volume":1738,"transactions":9,"vwap":927},"2025-07-17",0.59,12300,{"date":1740,"open":701,"high":1741,"low":647,"close":706,"change":450,"percent_change":451,"volume":845,"transactions":9,"vwap":706},"2025-07-16",37.368,{"date":1743,"open":893,"high":893,"low":405,"close":424,"change":241,"percent_change":1107,"volume":1744,"transactions":9,"vwap":424},"2025-07-15",13200,{"date":1746,"open":752,"high":1747,"low":441,"close":701,"change":407,"percent_change":376,"volume":1563,"transactions":9,"vwap":701},"2025-07-14",37.349,{"date":1749,"open":502,"high":752,"low":502,"close":706,"change":112,"percent_change":260,"volume":1750,"transactions":9,"vwap":706},"2025-07-11",12800,{"date":1752,"open":802,"high":802,"low":432,"close":432,"change":347,"percent_change":899,"volume":1753,"transactions":9,"vwap":432},"2025-07-10",147700,{"date":1755,"open":705,"high":705,"low":687,"close":715,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":715},"2025-07-09",0.121,0.33,6700,{"date":1760,"open":458,"high":423,"low":458,"close":1761,"change":1762,"percent_change":241,"volume":924,"transactions":9,"vwap":1761},"2025-07-08",37.229,-0.051,{"date":1764,"open":797,"high":797,"low":502,"close":687,"change":365,"percent_change":781,"volume":1765,"transactions":9,"vwap":687},"2025-07-07",26200,{"date":1767,"open":714,"high":747,"low":714,"close":727,"change":504,"percent_change":505,"volume":1600,"transactions":9,"vwap":727},"2025-07-03",{"date":1769,"open":441,"high":1770,"low":441,"close":1770,"change":786,"percent_change":978,"volume":1635,"transactions":9,"vwap":1770},"2025-07-02",37.396,{"date":1772,"open":752,"high":1773,"low":433,"close":1774,"change":1775,"percent_change":1776,"volume":1265,"transactions":9,"vwap":1774},"2025-07-01",37.334,37.286,-0.187,-0.5,{"date":1778,"open":423,"high":1779,"low":423,"close":1780,"change":1175,"percent_change":1273,"volume":1781,"transactions":9,"vwap":1780},"2025-06-30",37.578,37.473,15300,{"date":1783,"open":1784,"high":920,"low":707,"close":727,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":727},"2025-06-27",37.395,-0.067,-0.18,170600,{"date":1789,"open":1770,"high":974,"low":1770,"close":1790,"change":1791,"percent_change":1038,"volume":1792,"transactions":9,"vwap":1790},"2025-06-26",37.437,0.098,8400,{"date":1794,"open":1795,"high":705,"low":706,"close":1796,"change":1797,"percent_change":551,"volume":1798,"transactions":9,"vwap":1796},"2025-06-25",37.323,37.339,0.009,9600,{"date":1800,"open":701,"high":705,"low":1801,"close":752,"change":442,"percent_change":895,"volume":1410,"transactions":9,"vwap":752},"2025-06-24",37.278,{"date":1803,"open":549,"high":501,"low":1804,"close":458,"change":269,"percent_change":270,"volume":1805,"transactions":9,"vwap":458},"2025-06-23",37.136,8000,{"date":1807,"open":414,"high":414,"low":1808,"close":1030,"change":450,"percent_change":451,"volume":1809,"transactions":9,"vwap":1030},"2025-06-20",37.094002,3800,{"date":1811,"open":1812,"high":587,"low":1812,"close":1813,"change":1814,"percent_change":269,"volume":1815,"transactions":9,"vwap":1813},"2025-06-18",36.987,37.0099983,0.026,17100,{"date":1817,"open":694,"high":694,"low":372,"close":1818,"change":1819,"percent_change":22,"volume":1820,"transactions":9,"vwap":1818},"2025-06-17",36.984,0.004,10300,{"date":1822,"open":988,"high":1400,"low":566,"close":566,"change":1533,"percent_change":23,"volume":967,"transactions":9,"vwap":566},"2025-06-16",{"date":1824,"open":1825,"high":988,"low":1826,"close":1826,"change":1827,"percent_change":695,"volume":1828,"transactions":9,"vwap":1826},"2025-06-13",37.025002,36.968,-0.092,8600,{"date":1830,"open":361,"high":1037,"low":361,"close":1037,"change":1542,"percent_change":916,"volume":1831,"transactions":9,"vwap":1037},"2025-06-12",13500,{"date":1833,"open":1834,"high":543,"low":1835,"close":1836,"change":1238,"percent_change":365,"volume":1837,"transactions":9,"vwap":1836},"2025-06-11",36.986,36.942,36.985,10600,{"date":1839,"open":581,"high":1840,"low":361,"close":575,"change":450,"percent_change":451,"volume":1841,"transactions":9,"vwap":575},"2025-06-10",37.078999,9100,{"date":1843,"open":372,"high":575,"low":1004,"close":604,"change":1844,"percent_change":107,"volume":1845,"transactions":9,"vwap":604},"2025-06-09",0.022,13800,{"date":1847,"open":1848,"high":989,"low":1004,"close":1849,"change":1850,"percent_change":22,"volume":1851,"transactions":9,"vwap":1849},"2025-06-06",36.879,36.908,0.003,15100,{"date":1853,"open":433,"high":433,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-06-05",36.82,36.905,-0.105,-0.28,18900,{"date":1860,"open":1023,"high":1861,"low":373,"close":1813,"change":674,"percent_change":477,"volume":1862,"transactions":9,"vwap":1813},"2025-06-04",37.117,16600,{"date":1864,"open":1854,"high":1865,"low":1854,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-06-03",36.999,36.945,0.105,0.29,4700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1872,"change":1875,"percent_change":1876,"volume":806,"transactions":9,"vwap":1872},"2025-06-02",36.84,36.923,36.79,-0.309,-0.83,{"date":1878,"open":1037,"high":1879,"low":1023,"close":1880,"change":990,"percent_change":442,"volume":1881,"transactions":9,"vwap":1880},"2025-05-30",37.219,37.149,11000,{"date":1883,"open":403,"high":403,"low":587,"close":543,"change":558,"percent_change":559,"volume":1318,"transactions":9,"vwap":543},"2025-05-29",{"date":1885,"open":1813,"high":549,"low":989,"close":1813,"change":22,"percent_change":23,"volume":1886,"transactions":9,"vwap":1813},"2025-05-28",23900,{"date":1888,"open":1854,"high":587,"low":266,"close":989,"change":1889,"percent_change":1496,"volume":766,"transactions":9,"vwap":989},"2025-05-27",0.171,{"date":1891,"open":1892,"high":1893,"low":288,"close":1894,"change":1895,"percent_change":347,"volume":1896,"transactions":9,"vwap":1894},"2025-05-23",36.88,36.89,36.829,-0.018,73400,{"date":1898,"open":258,"high":1893,"low":258,"close":394,"change":1899,"percent_change":1120,"volume":1027,"transactions":9,"vwap":394},"2025-05-22",0.077,{"date":1901,"open":593,"high":593,"low":279,"close":1902,"change":1903,"percent_change":1776,"volume":1904,"transactions":9,"vwap":1902},"2025-05-21",36.77,-0.186,22400,{"date":1906,"open":1893,"high":566,"low":1893,"close":1907,"change":1908,"percent_change":112,"volume":1694,"transactions":9,"vwap":1907},"2025-05-20",36.956,-0.002,{"date":1910,"open":353,"high":1911,"low":1892,"close":1911,"change":1912,"percent_change":785,"volume":1708,"transactions":9,"vwap":1911},"2025-05-19",36.958,0.015,{"date":1914,"open":1915,"high":566,"low":1893,"close":1915,"change":1630,"percent_change":269,"volume":1916,"transactions":9,"vwap":1915},"2025-05-16",36.943,6000,{"date":1918,"open":371,"high":371,"low":1031,"close":1919,"change":1455,"percent_change":786,"volume":681,"transactions":9,"vwap":1919},"2025-05-15",36.916,{"date":1921,"open":581,"high":1922,"low":354,"close":1923,"change":1924,"percent_change":588,"volume":1672,"transactions":9,"vwap":1923},"2025-05-14",37.122,36.874,-0.071,{"date":1926,"open":604,"high":566,"low":1919,"close":1866,"change":915,"percent_change":916,"volume":1927,"transactions":9,"vwap":1866},"2025-05-13",7400,{"date":1929,"open":1010,"high":1893,"low":1010,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-05-12",36.871,0.311,0.85,10500,{"date":1935,"open":1936,"high":316,"low":1937,"close":1938,"change":1520,"percent_change":112,"volume":721,"transactions":9,"vwap":1938},"2025-05-09",36.63,36.52,36.56,{"date":1940,"open":306,"high":324,"low":307,"close":1941,"change":819,"percent_change":731,"volume":845,"transactions":9,"vwap":1941},"2025-05-08",36.565,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1814,"percent_change":269,"volume":1841,"transactions":9,"vwap":1947},"2025-05-07",36.563,36.59,36.487,36.53,{"date":1949,"open":346,"high":346,"low":1950,"close":1951,"change":1952,"percent_change":1068,"volume":1953,"transactions":9,"vwap":1951},"2025-05-06",36.46,36.504,-0.036,19900,{"date":1955,"open":1947,"high":1956,"low":1957,"close":307,"change":551,"percent_change":407,"volume":799,"transactions":9,"vwap":307},"2025-05-05",36.594,36.47,{"date":1959,"open":1960,"high":308,"low":1961,"close":1937,"change":450,"percent_change":122,"volume":1962,"transactions":9,"vwap":1937},"2025-05-02",36.502,36.48,11900,{"date":1964,"open":1965,"high":299,"low":1966,"close":1966,"change":790,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-05-01",36.51,36.43,-0.57,11100,{"date":1970,"open":1971,"high":333,"low":299,"close":316,"change":1972,"percent_change":1973,"volume":1837,"transactions":9,"vwap":316},"2025-04-30",36.67,-0.232,-0.63,{"date":1975,"open":288,"high":1976,"low":288,"close":1976,"change":1867,"percent_change":1868,"volume":1750,"transactions":9,"vwap":1976},"2025-04-29",36.872,{"date":1978,"open":1902,"high":1979,"low":1980,"close":1981,"change":1238,"percent_change":1068,"volume":1982,"transactions":9,"vwap":1981},"2025-04-28",36.831,36.675,36.767,17600,{"date":1984,"open":333,"high":1985,"low":333,"close":1986,"change":1987,"percent_change":152,"volume":848,"transactions":9,"vwap":1986},"2025-04-25",36.852,36.802,0.129,{"date":1989,"open":1990,"high":324,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":949,"transactions":9,"vwap":1991},"2025-04-24",36.35,36.673,0.321,0.88,{"date":1995,"open":1947,"high":1947,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-04-23",36.311,36.352,0.202,0.56,12700,{"date":179,"open":2002,"high":2003,"low":2002,"close":217,"change":269,"percent_change":270,"volume":1962,"transactions":9,"vwap":217},36.080002,36.275]