[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYLB":3,"homepage-market-summary":30,"stock-historical-HYLB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYLB","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},"Xtrackers USD High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0191,2.45808,"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},35.02,35.15,35.19,34.9901,35.01,0.01,0.03,1819294.120404,37.16,34.8,1507632.898121288,9.3,2464,{"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":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.19,1440327,525719224.530322,-1.52,"2025-04-22",[182,185,194,205,216,226,236,246,257,267,276,286,295,304,310,318,326,333,343,351,358,366,371,382,391,400,409,415,423,433,441,450,456,463,470,475,481,488,495,503,508,515,521,526,532,537,544,550,556,564,570,578,583,588,593,599,606,612,618,624,630,634,637,641,645,648,653,660,665,668,671,675,679,682,686,691,696,700,703,708,711,715,719,722,725,730,736,741,749,755,760,766,769,772,775,778,781,785,788,792,795,798,803,807,813,817,820,824,830,837,840,846,850,854,860,865,871,876,880,883,887,891,895,898,902,905,908,912,915,920,925,930,936,939,943,948,955,959,962,965,970,973,976,979,983,987,992,995,999,1002,1006,1012,1018,1022,1026,1031,1038,1042,1046,1051,1054,1058,1062,1065,1071,1075,1079,1084,1088,1093,1098,1103,1109,1114,1119,1124,1127,1133,1137,1140,1143,1146,1149,1152,1155,1158,1161,1165,1168,1172,1176,1179,1183,1187,1190,1193,1196,1200,1204,1207,1210,1213,1216,1220,1223,1227,1230,1233,1236,1239,1243,1249,1254,1257,1260,1263,1267,1270,1273,1277,1280,1284,1287,1291,1294,1297,1301,1304,1307,1310,1315,1318,1321,1324,1328,1332,1335,1338,1341,1344,1347,1351,1355,1358,1361,1365,1369,1372,1376,1380,1383,1386,1389,1393,1396,1400,1404,1408,1412,1416,1420,1424,1429,1433,1436,1439,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1477,1480,1483,1488,1491,1494,1497,1500,1503,1506,1509,1513,1516,1519,1521,1524,1527,1530,1534,1537,1540,1543,1546,1549,1552,1555,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1596,1599,1602,1605,1608,1611,1614,1617,1620,1624,1627,1630,1633,1637,1640,1643,1646,1648,1651,1654,1657,1660,1664,1668,1671,1674,1678,1683,1687,1692,1695,1698,1701,1704,1707,1710,1714,1719,1723,1727,1732,1736,1739,1744,1748,1751,1755,1758,1761,1766],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4836,35.0769,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.94,35.04,-0.21,-0.6,4664724.34246,15026,34.8939,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",35.33,35.37,35.21,35.22,-0.07,-0.2,3662952.427462,11191,35.2487,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",35.38,35.39,35.16,35.29,-0.08,-0.23,3180278.81809,6405,35.225,{"date":217,"open":218,"high":219,"low":220,"close":197,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",35.36,35.405,35.31,-0.14,-0.39,2452582.199503,4500,35.3391,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":112,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",35.53,35.54,35.43,35.51,-0.03,1938380.644135,5178,35.4583,{"date":237,"open":238,"high":239,"low":231,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",35.58,35.6351,35.52,-0.09,-0.25,1594791.907369,6558,35.5561,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",35.83,35.835,35.6,35.61,-0.28,-0.78,2550417.569892,6138,35.6626,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",35.91,35.92,35.855,35.89,0,1014881.046359,6454,35.879,{"date":268,"open":262,"high":269,"low":270,"close":262,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",35.915,35.87,0.07,0.2,1279532.259016,6884,35.8939,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":211,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",35.86,35.865,35.8,35.82,-0.22,3822225.413096,3062,35.8211,{"date":287,"open":288,"high":260,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",35.9,35.8844,0.1,0.28,622210.576345,3639,35.9009,{"date":296,"open":281,"high":297,"low":298,"close":280,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",35.935,35.755,0.05,0.14,744147.244295,4123,35.8536,{"date":305,"open":281,"high":248,"low":306,"close":306,"change":211,"percent_change":282,"volume":307,"transactions":308,"vwap":309},"2026-09-15",35.75,689657.801639,3162,35.7905,{"date":311,"open":312,"high":262,"low":313,"close":248,"change":314,"percent_change":221,"volume":315,"transactions":316,"vwap":317},"2026-09-14",35.85,35.78,-0.05,889214.18785,4235,35.8355,{"date":319,"open":320,"high":321,"low":270,"close":322,"change":112,"percent_change":232,"volume":323,"transactions":324,"vwap":325},"2026-09-11",35.97,35.985,35.88,920269.639332,3090,35.9168,{"date":327,"open":320,"high":328,"low":270,"close":262,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":259},"2026-09-10",35.9799,-0.17,-0.47,2088813.640114,7156,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":329,"volume":340,"transactions":341,"vwap":342},"2026-09-09",36.1,36.11,36.05,36.06,-0.06,734111.544645,3083,36.0749,{"date":344,"open":345,"high":346,"low":335,"close":347,"change":232,"percent_change":211,"volume":348,"transactions":349,"vwap":350},"2026-09-08",36.15,36.16,36.12,692188.326752,4360,36.1383,{"date":352,"open":345,"high":353,"low":354,"close":345,"change":263,"percent_change":263,"volume":355,"transactions":356,"vwap":357},"2026-09-04",36.1695,36.13,495449.191754,2634,36.1456,{"date":359,"open":346,"high":360,"low":361,"close":345,"change":23,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",36.2,36.14,0.08,694275.135616,2329,36.1682,{"date":367,"open":361,"high":346,"low":336,"close":347,"change":23,"percent_change":362,"volume":368,"transactions":369,"vwap":370},"2026-09-02",710307.694313,3178,36.1341,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",36.18,36.19,36.08,36.09,-0.35,-0.96,1873565.913102,7342,36.1374,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":271,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",36.38,36.44,36.355,0.19,1573556.890957,6875,36.3881,{"date":392,"open":393,"high":394,"low":386,"close":395,"change":339,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",36.47,36.475,36.37,-0.16,575035.144048,3110,36.4056,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":112,"percent_change":232,"volume":406,"transactions":407,"vwap":408},"2026-08-27",36.46,36.485,36.42,36.43,488346.821568,1986,36.4485,{"date":410,"open":385,"high":402,"low":411,"close":385,"change":112,"percent_change":232,"volume":412,"transactions":413,"vwap":414},"2026-08-26",36.4,536065.176992,2112,36.425,{"date":416,"open":417,"high":402,"low":411,"close":418,"change":419,"percent_change":122,"volume":420,"transactions":421,"vwap":422},"2026-08-25",36.41,36.45,0.09,473616.127961,2468,36.4261,{"date":424,"open":425,"high":384,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",36.34,36.31,36.36,0.04,0.11,687355.927656,3265,36.343,{"date":434,"open":435,"high":386,"low":436,"close":437,"change":23,"percent_change":362,"volume":438,"transactions":439,"vwap":440},"2026-08-21",36.35,36.305,36.32,436204.486528,2354,36.3224,{"date":442,"open":426,"high":443,"low":444,"close":445,"change":200,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",36.3395,36.27,36.29,-0.19,905012.06953,2291,36.3003,{"date":451,"open":395,"high":452,"low":425,"close":427,"change":299,"percent_change":300,"volume":453,"transactions":454,"vwap":455},"2026-08-19",36.39,911513.23228,2778,36.3603,{"date":457,"open":426,"high":437,"low":458,"close":426,"change":459,"percent_change":339,"volume":460,"transactions":461,"vwap":462},"2026-08-18",36.28,-0.02,314665.768949,2343,36.301,{"date":464,"open":465,"high":395,"low":466,"close":466,"change":339,"percent_change":396,"volume":467,"transactions":468,"vwap":469},"2026-08-17",36.345,36.33,430048.825563,2285,36.3507,{"date":471,"open":417,"high":417,"low":427,"close":452,"change":459,"percent_change":314,"volume":472,"transactions":473,"vwap":474},"2026-08-14",262651.621982,1873,36.3847,{"date":476,"open":395,"high":405,"low":427,"close":417,"change":362,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",0.22,453818.926272,2162,36.4043,{"date":482,"open":466,"high":483,"low":484,"close":466,"change":299,"percent_change":300,"volume":485,"transactions":486,"vwap":487},"2026-08-12",36.3399,36.315,504626.306383,2851,36.3256,{"date":489,"open":490,"high":426,"low":444,"close":458,"change":491,"percent_change":271,"volume":492,"transactions":493,"vwap":494},"2026-08-11",36.3,0.025,311722.67692,2941,36.2952,{"date":496,"open":437,"high":437,"low":497,"close":498,"change":499,"percent_change":212,"volume":500,"transactions":501,"vwap":502},"2026-08-10",36.24,36.255,-0.085,415329.849039,4166,36.285,{"date":504,"open":435,"high":386,"low":426,"close":425,"change":419,"percent_change":122,"volume":505,"transactions":506,"vwap":507},"2026-08-07",760592.300774,4233,36.3297,{"date":509,"open":458,"high":445,"low":510,"close":511,"change":459,"percent_change":339,"volume":512,"transactions":513,"vwap":514},"2026-08-06",36.23,36.25,1349610.954464,6186,36.271,{"date":516,"open":490,"high":490,"low":517,"close":444,"change":459,"percent_change":339,"volume":518,"transactions":519,"vwap":520},"2026-08-05",36.2401,782830.666849,4245,36.2639,{"date":522,"open":360,"high":436,"low":360,"close":445,"change":290,"percent_change":291,"volume":523,"transactions":524,"vwap":525},"2026-08-04",852886.728309,5481,36.2867,{"date":527,"open":347,"high":374,"low":347,"close":374,"change":528,"percent_change":252,"volume":529,"transactions":530,"vwap":531},"2026-08-03",-0.1,1514329.516305,7293,36.1604,{"date":533,"open":444,"high":437,"low":373,"close":445,"change":263,"percent_change":263,"volume":534,"transactions":535,"vwap":536},"2026-07-31",1580015.681706,6815,36.257,{"date":538,"open":510,"high":445,"low":539,"close":445,"change":429,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",36.215,0.3,738058.858459,3217,36.2578,{"date":545,"open":511,"high":546,"low":361,"close":373,"change":200,"percent_change":446,"volume":547,"transactions":548,"vwap":549},"2026-07-29",36.275,1083896.72552,2874,36.1834,{"date":551,"open":552,"high":511,"low":373,"close":511,"change":271,"percent_change":387,"volume":553,"transactions":554,"vwap":555},"2026-07-28",36.21,587213.650893,2331,36.2188,{"date":557,"open":558,"high":559,"low":560,"close":373,"change":22,"percent_change":23,"volume":561,"transactions":562,"vwap":563},"2026-07-27",36.22,36.235,36.175,751978.418102,2906,36.2011,{"date":565,"open":566,"high":374,"low":361,"close":566,"change":263,"percent_change":263,"volume":567,"transactions":568,"vwap":569},"2026-07-24",36.17,2966956.291326,7452,36.1628,{"date":571,"open":374,"high":572,"low":336,"close":566,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",36.2175,-0.13,-0.36,2452716.793132,6360,36.1514,{"date":579,"open":435,"high":427,"low":502,"close":490,"change":314,"percent_change":221,"volume":580,"transactions":581,"vwap":582},"2026-07-22",448252.202633,2198,36.3053,{"date":584,"open":452,"high":411,"low":425,"close":435,"change":232,"percent_change":211,"volume":585,"transactions":586,"vwap":587},"2026-07-21",426233.617356,2641,36.3564,{"date":589,"open":411,"high":404,"low":395,"close":384,"change":22,"percent_change":23,"volume":590,"transactions":591,"vwap":592},"2026-07-20",481063.715729,2564,36.3896,{"date":594,"open":417,"high":595,"low":395,"close":395,"change":314,"percent_change":221,"volume":596,"transactions":597,"vwap":598},"2026-07-17",36.4286,754038.54808,2995,36.4032,{"date":600,"open":452,"high":601,"low":602,"close":404,"change":22,"percent_change":23,"volume":603,"transactions":604,"vwap":605},"2026-07-16",36.4299,36.385,425543.43733,2384,36.4102,{"date":607,"open":427,"high":601,"low":427,"close":417,"change":107,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-15",0.17,724106.40903,3019,36.4099,{"date":613,"open":427,"high":384,"low":614,"close":435,"change":419,"percent_change":122,"volume":615,"transactions":616,"vwap":617},"2026-07-14",36.304,570195.252296,2883,36.3391,{"date":619,"open":427,"high":427,"low":511,"close":620,"change":241,"percent_change":242,"volume":621,"transactions":622,"vwap":623},"2026-07-13",36.26,752363.265858,4023,36.3012,{"date":625,"open":411,"high":626,"low":437,"close":435,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":435},"2026-07-10",36.405,-0.04,-0.11,836600,{"date":631,"open":384,"high":385,"low":632,"close":452,"change":428,"percent_change":429,"volume":633,"transactions":9,"vwap":452},"2026-07-09",36.365,909600,{"date":635,"open":466,"high":435,"low":445,"close":435,"change":339,"percent_change":396,"volume":636,"transactions":9,"vwap":435},"2026-07-08",1133400,{"date":638,"open":405,"high":405,"low":639,"close":417,"change":232,"percent_change":211,"volume":640,"transactions":9,"vwap":417},"2026-07-07",36.375,750000,{"date":642,"open":411,"high":643,"low":452,"close":385,"change":299,"percent_change":300,"volume":644,"transactions":9,"vwap":385},"2026-07-06",36.48,1552100,{"date":646,"open":395,"high":417,"low":427,"close":452,"change":107,"percent_change":608,"volume":647,"transactions":9,"vwap":452},"2026-07-02",1432400,{"date":649,"open":458,"high":425,"low":650,"close":466,"change":446,"percent_change":651,"volume":652,"transactions":9,"vwap":466},"2026-07-01",36.265,-0.52,1749600,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":263,"percent_change":263,"volume":659,"transactions":9,"vwap":658},"2026-06-30",36.51,36.56,36.505,36.52,1981400,{"date":661,"open":662,"high":663,"low":402,"close":658,"change":362,"percent_change":477,"volume":664,"transactions":9,"vwap":658},"2026-06-29",36.49,36.53,1909600,{"date":666,"open":404,"high":662,"low":404,"close":385,"change":232,"percent_change":211,"volume":667,"transactions":9,"vwap":385},"2026-06-26",654000,{"date":669,"open":394,"high":657,"low":405,"close":393,"change":22,"percent_change":23,"volume":670,"transactions":9,"vwap":393},"2026-06-25",1005900,{"date":672,"open":662,"high":673,"low":385,"close":402,"change":22,"percent_change":23,"volume":674,"transactions":9,"vwap":402},"2026-06-24",36.515,1496100,{"date":676,"open":385,"high":662,"low":677,"close":418,"change":627,"percent_change":628,"volume":678,"transactions":9,"vwap":418},"2026-06-23",36.435,1836800,{"date":680,"open":662,"high":663,"low":418,"close":662,"change":112,"percent_change":232,"volume":681,"transactions":9,"vwap":662},"2026-06-22",1711600,{"date":683,"open":684,"high":663,"low":394,"close":684,"change":362,"percent_change":477,"volume":685,"transactions":9,"vwap":684},"2026-06-18",36.5,1450100,{"date":687,"open":684,"high":688,"low":602,"close":404,"change":628,"percent_change":689,"volume":690,"transactions":9,"vwap":404},"2026-06-17",36.54,-0.3,1155200,{"date":692,"open":693,"high":694,"low":673,"close":663,"change":263,"percent_change":263,"volume":695,"transactions":9,"vwap":663},"2026-06-16",36.55,36.57,801000,{"date":697,"open":698,"high":698,"low":663,"close":663,"change":428,"percent_change":429,"volume":699,"transactions":9,"vwap":663},"2026-06-15",36.6,651200,{"date":701,"open":684,"high":658,"low":677,"close":662,"change":263,"percent_change":263,"volume":702,"transactions":9,"vwap":662},"2026-06-12",1208800,{"date":704,"open":466,"high":684,"low":436,"close":662,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":662},"2026-06-11",0.23,0.63,1168700,{"date":709,"open":437,"high":427,"low":511,"close":620,"change":211,"percent_change":282,"volume":710,"transactions":9,"vwap":620},"2026-06-10",1037900,{"date":712,"open":435,"high":713,"low":444,"close":425,"change":23,"percent_change":362,"volume":714,"transactions":9,"vwap":425},"2026-06-09",36.415,1127900,{"date":716,"open":466,"high":425,"low":717,"close":426,"change":428,"percent_change":429,"volume":718,"transactions":9,"vwap":426},"2026-06-08",36.291,1299300,{"date":720,"open":384,"high":384,"low":510,"close":444,"change":329,"percent_change":330,"volume":721,"transactions":9,"vwap":444},"2026-06-05",1109700,{"date":723,"open":411,"high":418,"low":411,"close":385,"change":428,"percent_change":429,"volume":724,"transactions":9,"vwap":385},"2026-06-04",632600,{"date":726,"open":411,"high":626,"low":435,"close":411,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":411},"2026-06-03",-0.065,-0.18,930600,{"date":731,"open":385,"high":393,"low":417,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-02",36.465,0.045,0.12,768300,{"date":737,"open":405,"high":402,"low":738,"close":404,"change":242,"percent_change":739,"volume":740,"transactions":9,"vwap":404},"2026-06-01",36.341,-0.68,2133500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":107,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-05-29",36.63,36.7,36.62,36.67,0.16,2007000,{"date":750,"open":656,"high":751,"low":688,"close":752,"change":753,"percent_change":299,"volume":754,"transactions":9,"vwap":752},"2026-05-28",36.64,36.61,0.02,767200,{"date":756,"open":698,"high":745,"low":757,"close":758,"change":459,"percent_change":314,"volume":759,"transactions":9,"vwap":758},"2026-05-27",36.554,36.59,843900,{"date":761,"open":758,"high":743,"low":762,"close":752,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":752},"2026-05-26",36.535,0.13,0.36,2513800,{"date":767,"open":663,"high":663,"low":402,"close":643,"change":112,"percent_change":232,"volume":768,"transactions":9,"vwap":643},"2026-05-22",952300,{"date":770,"open":411,"high":673,"low":632,"close":662,"change":23,"percent_change":362,"volume":771,"transactions":9,"vwap":662},"2026-05-21",1141600,{"date":773,"open":445,"high":402,"low":498,"close":402,"change":705,"percent_change":706,"volume":774,"transactions":9,"vwap":402},"2026-05-20",1127000,{"date":776,"open":620,"high":546,"low":373,"close":510,"change":241,"percent_change":242,"volume":777,"transactions":9,"vwap":510},"2026-05-19",1714700,{"date":779,"open":435,"high":602,"low":620,"close":437,"change":753,"percent_change":107,"volume":780,"transactions":9,"vwap":437},"2026-05-18",3500300,{"date":782,"open":427,"high":384,"low":490,"close":490,"change":396,"percent_change":783,"volume":784,"transactions":9,"vwap":490},"2026-05-15",-0.44,573200,{"date":786,"open":655,"high":693,"low":402,"close":402,"change":232,"percent_change":211,"volume":787,"transactions":9,"vwap":402},"2026-05-14",609500,{"date":789,"open":402,"high":790,"low":414,"close":662,"change":22,"percent_change":23,"volume":791,"transactions":9,"vwap":662},"2026-05-13",36.495,411300,{"date":793,"open":418,"high":643,"low":384,"close":643,"change":314,"percent_change":221,"volume":794,"transactions":9,"vwap":643},"2026-05-12",720500,{"date":796,"open":656,"high":752,"low":655,"close":663,"change":339,"percent_change":396,"volume":797,"transactions":9,"vwap":663},"2026-05-11",720700,{"date":799,"open":663,"high":758,"low":800,"close":758,"change":734,"percent_change":801,"volume":802,"transactions":9,"vwap":758},"2026-05-08",36.525,0.33,557500,{"date":804,"open":752,"high":805,"low":393,"close":393,"change":396,"percent_change":783,"volume":806,"transactions":9,"vwap":393},"2026-05-07",36.615,528200,{"date":808,"open":809,"high":810,"low":811,"close":743,"change":734,"percent_change":801,"volume":812,"transactions":9,"vwap":743},"2026-05-06",36.58,36.637,36.565,970700,{"date":814,"open":643,"high":815,"low":643,"close":655,"change":299,"percent_change":300,"volume":816,"transactions":9,"vwap":655},"2026-05-05",36.545,1436700,{"date":818,"open":693,"high":693,"low":452,"close":402,"change":628,"percent_change":689,"volume":819,"transactions":9,"vwap":402},"2026-05-04",1236300,{"date":821,"open":694,"high":751,"low":815,"close":694,"change":329,"percent_change":822,"volume":823,"transactions":9,"vwap":694},"2026-05-01",-0.46,2132500,{"date":825,"open":751,"high":826,"low":827,"close":828,"change":734,"percent_change":801,"volume":829,"transactions":9,"vwap":828},"2026-04-30",36.75,36.625,36.74,1722100,{"date":831,"open":832,"high":833,"low":688,"close":745,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":745},"2026-04-29",36.68,36.69,-0.12,-0.33,1833100,{"date":838,"open":832,"high":826,"low":832,"close":828,"change":627,"percent_change":628,"volume":839,"transactions":9,"vwap":828},"2026-04-28",1746300,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":23,"percent_change":362,"volume":845,"transactions":9,"vwap":843},"2026-04-27",36.76,36.78,36.73,2045000,{"date":847,"open":826,"high":848,"low":746,"close":826,"change":428,"percent_change":429,"volume":849,"transactions":9,"vwap":826},"2026-04-24",36.8,840000,{"date":851,"open":828,"high":843,"low":752,"close":852,"change":339,"percent_change":396,"volume":853,"transactions":9,"vwap":852},"2026-04-23",36.71,443200,{"date":855,"open":842,"high":856,"low":857,"close":858,"change":107,"percent_change":747,"volume":859,"transactions":9,"vwap":858},"2026-04-22",36.795,36.715,36.77,595000,{"date":861,"open":843,"high":862,"low":832,"close":852,"change":241,"percent_change":863,"volume":864,"transactions":9,"vwap":852},"2026-04-21",36.79,-0.24,2296900,{"date":866,"open":867,"high":868,"low":869,"close":848,"change":627,"percent_change":628,"volume":870,"transactions":9,"vwap":848},"2026-04-20",36.82,36.84,36.755,932000,{"date":872,"open":862,"high":873,"low":862,"close":868,"change":747,"percent_change":874,"volume":875,"transactions":9,"vwap":868},"2026-04-17",36.88,0.44,5304500,{"date":877,"open":826,"high":826,"low":878,"close":832,"change":232,"percent_change":211,"volume":879,"transactions":9,"vwap":832},"2026-04-16",36.645,633200,{"date":881,"open":828,"high":828,"low":832,"close":852,"change":627,"percent_change":628,"volume":882,"transactions":9,"vwap":852},"2026-04-15",425200,{"date":884,"open":832,"high":885,"low":746,"close":826,"change":734,"percent_change":801,"volume":886,"transactions":9,"vwap":826},"2026-04-14",36.775,1120500,{"date":888,"open":393,"high":889,"low":393,"close":743,"change":763,"percent_change":764,"volume":890,"transactions":9,"vwap":743},"2026-04-13",36.635,997500,{"date":892,"open":746,"high":746,"low":684,"close":684,"change":221,"percent_change":893,"volume":894,"transactions":9,"vwap":684},"2026-04-10",-0.38,746000,{"date":896,"open":698,"high":744,"low":663,"close":751,"change":22,"percent_change":23,"volume":897,"transactions":9,"vwap":751},"2026-04-09",1175000,{"date":899,"open":842,"high":858,"low":900,"close":743,"change":705,"percent_change":706,"volume":901,"transactions":9,"vwap":743},"2026-04-08",36.555,3896400,{"date":903,"open":384,"high":417,"low":539,"close":411,"change":753,"percent_change":299,"volume":904,"transactions":9,"vwap":411},"2026-04-07",3309000,{"date":906,"open":426,"high":411,"low":490,"close":384,"change":299,"percent_change":300,"volume":907,"transactions":9,"vwap":384},"2026-04-06",2589300,{"date":909,"open":910,"high":427,"low":910,"close":466,"change":419,"percent_change":122,"volume":911,"transactions":9,"vwap":466},"2026-04-02",36.099998,5505600,{"date":913,"open":510,"high":444,"low":373,"close":497,"change":362,"percent_change":477,"volume":914,"transactions":9,"vwap":497},"2026-04-01",2876200,{"date":916,"open":373,"high":917,"low":346,"close":346,"change":300,"percent_change":918,"volume":919,"transactions":9,"vwap":346},"2026-03-31",36.395,0.39,3462100,{"date":921,"open":347,"high":345,"low":922,"close":923,"change":753,"percent_change":107,"volume":924,"transactions":9,"vwap":923},"2026-03-30",36,36.02,1422300,{"date":926,"open":927,"high":928,"low":260,"close":922,"change":211,"percent_change":282,"volume":929,"transactions":9,"vwap":922},"2026-03-27",36.0099983,36.040001,1355100,{"date":931,"open":374,"high":620,"low":932,"close":933,"change":863,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-03-26",36.029999,36.080002,-0.66,1378100,{"date":937,"open":437,"high":639,"low":546,"close":437,"change":763,"percent_change":764,"volume":938,"transactions":9,"vwap":437},"2026-03-25",1150000,{"date":940,"open":552,"high":502,"low":941,"close":374,"change":628,"percent_change":689,"volume":942,"transactions":9,"vwap":374},"2026-03-24",36.125,3055400,{"date":944,"open":620,"high":404,"low":373,"close":490,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":490},"2026-03-23",0.24,0.67,6356800,{"date":949,"open":437,"high":950,"low":932,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-20",36.335,36.060001,-0.34,-0.93,5051100,{"date":956,"open":361,"high":417,"low":957,"close":411,"change":290,"percent_change":291,"volume":958,"transactions":9,"vwap":411},"2026-03-19",36.113,1341600,{"date":960,"open":404,"high":405,"low":458,"close":490,"change":329,"percent_change":330,"volume":961,"transactions":9,"vwap":490},"2026-03-18",1148000,{"date":963,"open":452,"high":394,"low":452,"close":393,"change":300,"percent_change":918,"volume":964,"transactions":9,"vwap":393},"2026-03-17",930900,{"date":966,"open":466,"high":411,"low":445,"close":466,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":466},"2026-03-16",0.15,0.41,6944600,{"date":971,"open":435,"high":626,"low":346,"close":373,"change":200,"percent_change":446,"volume":972,"transactions":9,"vwap":373},"2026-03-13",2820200,{"date":974,"open":402,"high":402,"low":497,"close":511,"change":242,"percent_change":739,"volume":975,"transactions":9,"vwap":511},"2026-03-12",5556400,{"date":977,"open":693,"high":809,"low":643,"close":684,"change":200,"percent_change":446,"volume":978,"transactions":9,"vwap":684},"2026-03-11",1202000,{"date":980,"open":758,"high":981,"low":694,"close":694,"change":339,"percent_change":396,"volume":982,"transactions":9,"vwap":694},"2026-03-10",36.72,1631500,{"date":984,"open":427,"high":743,"low":386,"close":743,"change":985,"percent_change":52,"volume":986,"transactions":9,"vwap":743},"2026-03-09",0.18,1721800,{"date":988,"open":643,"high":811,"low":404,"close":418,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":418},"2026-03-06",-0.15,-0.41,2903600,{"date":993,"open":833,"high":852,"low":694,"close":698,"change":221,"percent_change":893,"volume":994,"transactions":9,"vwap":698},"2026-03-05",1649700,{"date":996,"open":997,"high":858,"low":997,"close":828,"change":429,"percent_change":540,"volume":998,"transactions":9,"vwap":828},"2026-03-04",36.66,1184100,{"date":1000,"open":688,"high":744,"low":655,"close":743,"change":200,"percent_change":446,"volume":1001,"transactions":9,"vwap":743},"2026-03-03",2171700,{"date":1003,"open":752,"high":828,"low":1004,"close":744,"change":282,"percent_change":190,"volume":1005,"transactions":9,"vwap":744},"2026-03-02",36.595,3353500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1008,"change":314,"percent_change":221,"volume":1011,"transactions":9,"vwap":1008},"2026-02-27",36.92,36.95,36.89,2326700,{"date":1013,"open":1014,"high":1015,"low":1008,"close":1016,"change":459,"percent_change":314,"volume":1017,"transactions":9,"vwap":1016},"2026-02-26",36.99,37,36.97,1176800,{"date":1019,"open":1020,"high":1014,"low":1020,"close":1014,"change":299,"percent_change":300,"volume":1021,"transactions":9,"vwap":1014},"2026-02-25",36.94,777900,{"date":1023,"open":1009,"high":1024,"low":873,"close":1020,"change":232,"percent_change":211,"volume":1025,"transactions":9,"vwap":1020},"2026-02-24",36.96,847600,{"date":1027,"open":1015,"high":1028,"low":1029,"close":1016,"change":627,"percent_change":628,"volume":1030,"transactions":9,"vwap":1016},"2026-02-23",37.02,36.951,672400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":753,"percent_change":299,"volume":1037,"transactions":9,"vwap":1036},"2026-02-20",36.98,37.016998,36.955,37.0099983,848200,{"date":1039,"open":1024,"high":1014,"low":1040,"close":1014,"change":753,"percent_change":299,"volume":1041,"transactions":9,"vwap":1014},"2026-02-19",36.933,1110300,{"date":1043,"open":1020,"high":1015,"low":1044,"close":1016,"change":428,"percent_change":429,"volume":1045,"transactions":9,"vwap":1016},"2026-02-18",36.935,785000,{"date":1047,"open":1020,"high":1020,"low":1048,"close":1049,"change":112,"percent_change":232,"volume":1050,"transactions":9,"vwap":1049},"2026-02-17",36.892,36.93,6179100,{"date":1052,"open":1049,"high":1033,"low":1008,"close":1020,"change":753,"percent_change":299,"volume":1053,"transactions":9,"vwap":1020},"2026-02-13",861600,{"date":1055,"open":1016,"high":1015,"low":1056,"close":1008,"change":459,"percent_change":314,"volume":1057,"transactions":9,"vwap":1008},"2026-02-12",36.895,710100,{"date":1059,"open":1024,"high":1016,"low":1060,"close":1020,"change":263,"percent_change":263,"volume":1061,"transactions":9,"vwap":1020},"2026-02-11",36.885,1006200,{"date":1063,"open":1014,"high":1036,"low":1020,"close":1020,"change":112,"percent_change":232,"volume":1064,"transactions":9,"vwap":1020},"2026-02-10",623400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1009,"change":428,"percent_change":429,"volume":1070,"transactions":9,"vwap":1009},"2026-02-09",36.91,36.965,36.9,732100,{"date":1072,"open":1073,"high":1008,"low":868,"close":1067,"change":429,"percent_change":540,"volume":1074,"transactions":9,"vwap":1067},"2026-02-06",36.85,744800,{"date":1076,"open":862,"high":1077,"low":826,"close":848,"change":459,"percent_change":314,"volume":1078,"transactions":9,"vwap":848},"2026-02-05",36.825,1656900,{"date":1080,"open":1081,"high":873,"low":1082,"close":867,"change":314,"percent_change":221,"volume":1083,"transactions":9,"vwap":867},"2026-02-04",36.87,36.791,1154200,{"date":1085,"open":873,"high":1067,"low":1086,"close":1081,"change":263,"percent_change":263,"volume":1087,"transactions":9,"vwap":1081},"2026-02-03",36.785,2617100,{"date":1089,"open":868,"high":1010,"low":1090,"close":1081,"change":728,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1081},"2026-02-02",36.835,-0.49,2486000,{"date":1094,"open":1036,"high":1095,"low":1015,"close":1096,"change":23,"percent_change":362,"volume":1097,"transactions":9,"vwap":1096},"2026-01-30",37.075001,37.049999,2191600,{"date":1099,"open":1100,"high":1096,"low":1101,"close":1028,"change":112,"percent_change":232,"volume":1102,"transactions":9,"vwap":1028},"2026-01-29",37.040001,36.975,872600,{"date":1104,"open":1105,"high":1106,"low":1028,"close":1107,"change":314,"percent_change":573,"volume":1108,"transactions":9,"vwap":1107},"2026-01-28",37.080002,37.09,37.029999,1184200,{"date":1110,"open":1106,"high":1111,"low":1112,"close":1105,"change":112,"percent_change":232,"volume":1113,"transactions":9,"vwap":1105},"2026-01-27",37.11,37.07,1351900,{"date":1115,"open":1106,"high":1116,"low":1117,"close":1106,"change":753,"percent_change":299,"volume":1118,"transactions":9,"vwap":1106},"2026-01-26",37.109,37.060001,891200,{"date":1120,"open":1106,"high":1121,"low":1122,"close":1112,"change":112,"percent_change":232,"volume":1123,"transactions":9,"vwap":1112},"2026-01-23",37.099998,37.028,926000,{"date":1125,"open":1106,"high":1111,"low":1112,"close":1105,"change":22,"percent_change":23,"volume":1126,"transactions":9,"vwap":1105},"2026-01-22",731300,{"date":1128,"open":1036,"high":1129,"low":1130,"close":1112,"change":290,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1112},"2026-01-21",37.084999,37.00099945,0.27,1103000,{"date":1134,"open":1049,"high":1135,"low":1069,"close":1016,"change":200,"percent_change":446,"volume":1136,"transactions":9,"vwap":1016},"2026-01-20",36.998,1335100,{"date":1138,"open":1117,"high":1117,"low":1036,"close":1100,"change":753,"percent_change":299,"volume":1139,"transactions":9,"vwap":1100},"2026-01-16",893700,{"date":1141,"open":1096,"high":1096,"low":1015,"close":1028,"change":22,"percent_change":23,"volume":1142,"transactions":9,"vwap":1028},"2026-01-15",2691400,{"date":1144,"open":1033,"high":1028,"low":1016,"close":1036,"change":112,"percent_change":232,"volume":1145,"transactions":9,"vwap":1036},"2026-01-14",1094600,{"date":1147,"open":1107,"high":1100,"low":1033,"close":1028,"change":753,"percent_change":299,"volume":1148,"transactions":9,"vwap":1028},"2026-01-13",13311500,{"date":1150,"open":1024,"high":1028,"low":1035,"close":1015,"change":112,"percent_change":232,"volume":1151,"transactions":9,"vwap":1015},"2026-01-12",743000,{"date":1153,"open":1014,"high":1096,"low":1033,"close":1036,"change":428,"percent_change":429,"volume":1154,"transactions":9,"vwap":1036},"2026-01-09",1021500,{"date":1156,"open":1020,"high":1016,"low":1008,"close":1016,"change":263,"percent_change":263,"volume":1157,"transactions":9,"vwap":1016},"2026-01-08",811100,{"date":1159,"open":1014,"high":1014,"low":1049,"close":1016,"change":263,"percent_change":263,"volume":1160,"transactions":9,"vwap":1016},"2026-01-07",1108600,{"date":1162,"open":1024,"high":1033,"low":1163,"close":1016,"change":753,"percent_change":299,"volume":1164,"transactions":9,"vwap":1016},"2026-01-06",36.921,828200,{"date":1166,"open":873,"high":1024,"low":873,"close":1009,"change":290,"percent_change":1131,"volume":1167,"transactions":9,"vwap":1009},"2026-01-05",1850800,{"date":1169,"open":873,"high":873,"low":1170,"close":1073,"change":753,"percent_change":299,"volume":1171,"transactions":9,"vwap":1073},"2026-01-02",36.814,1593800,{"date":1173,"open":1081,"high":1010,"low":1077,"close":1174,"change":627,"percent_change":628,"volume":1175,"transactions":9,"vwap":1174},"2025-12-31",36.83,934500,{"date":1177,"open":868,"high":1010,"low":1174,"close":1081,"change":23,"percent_change":362,"volume":1178,"transactions":9,"vwap":1081},"2025-12-30",1114300,{"date":1180,"open":1181,"high":1073,"low":848,"close":868,"change":753,"percent_change":299,"volume":1182,"transactions":9,"vwap":868},"2025-12-29",36.81,604700,{"date":1184,"open":1174,"high":1185,"low":1181,"close":867,"change":459,"percent_change":314,"volume":1186,"transactions":9,"vwap":867},"2025-12-26",36.86,419500,{"date":1188,"open":858,"high":868,"low":858,"close":868,"change":107,"percent_change":747,"volume":1189,"transactions":9,"vwap":868},"2025-12-24",417000,{"date":1191,"open":844,"high":843,"low":852,"close":843,"change":428,"percent_change":429,"volume":1192,"transactions":9,"vwap":843},"2025-12-23",711100,{"date":1194,"open":826,"high":826,"low":832,"close":828,"change":329,"percent_change":822,"volume":1195,"transactions":9,"vwap":828},"2025-12-22",939900,{"date":1197,"open":1020,"high":1016,"low":1198,"close":1067,"change":459,"percent_change":314,"volume":1199,"transactions":9,"vwap":1067},"2025-12-19",36.905,772000,{"date":1201,"open":1049,"high":1044,"low":1202,"close":1049,"change":290,"percent_change":1131,"volume":1203,"transactions":9,"vwap":1049},"2025-12-18",36.875,1285300,{"date":1205,"open":1081,"high":1081,"low":848,"close":1174,"change":627,"percent_change":628,"volume":1206,"transactions":9,"vwap":1174},"2025-12-17",1191000,{"date":1208,"open":1185,"high":1060,"low":1077,"close":1081,"change":22,"percent_change":23,"volume":1209,"transactions":9,"vwap":1081},"2025-12-16",1068300,{"date":1211,"open":1010,"high":1010,"low":1174,"close":1185,"change":428,"percent_change":429,"volume":1212,"transactions":9,"vwap":1185},"2025-12-15",1270000,{"date":1214,"open":1081,"high":873,"low":1181,"close":867,"change":200,"percent_change":446,"volume":1215,"transactions":9,"vwap":867},"2025-12-12",1409200,{"date":1217,"open":1010,"high":1218,"low":1081,"close":1010,"change":263,"percent_change":263,"volume":1219,"transactions":9,"vwap":1010},"2025-12-11",36.914,1853500,{"date":1221,"open":842,"high":1049,"low":869,"close":1010,"change":734,"percent_change":801,"volume":1222,"transactions":9,"vwap":1010},"2025-12-10",3937400,{"date":1224,"open":867,"high":1225,"low":858,"close":858,"change":627,"percent_change":628,"volume":1226,"transactions":9,"vwap":858},"2025-12-09",36.845,1001100,{"date":1228,"open":1069,"high":1069,"low":862,"close":1181,"change":211,"percent_change":282,"volume":1229,"transactions":9,"vwap":1181},"2025-12-08",1429800,{"date":1231,"open":1067,"high":1049,"low":1185,"close":1010,"change":22,"percent_change":23,"volume":1232,"transactions":9,"vwap":1010},"2025-12-05",850000,{"date":1234,"open":873,"high":1010,"low":867,"close":873,"change":22,"percent_change":23,"volume":1235,"transactions":9,"vwap":873},"2025-12-04",812100,{"date":1237,"open":868,"high":1067,"low":1174,"close":1081,"change":428,"percent_change":429,"volume":1238,"transactions":9,"vwap":1081},"2025-12-03",1412700,{"date":1240,"open":1181,"high":1241,"low":885,"close":1174,"change":271,"percent_change":387,"volume":1242,"transactions":9,"vwap":1174},"2025-12-02",36.847,911900,{"date":1244,"open":981,"high":862,"low":1245,"close":842,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":842},"2025-12-01",36.712,-0.26,-0.7,2016600,{"date":1250,"open":1100,"high":1251,"low":1252,"close":1028,"change":753,"percent_change":299,"volume":1253,"transactions":9,"vwap":1028},"2025-11-28",37.058998,36.995,600100,{"date":1255,"open":1016,"high":1107,"low":1020,"close":1015,"change":428,"percent_change":429,"volume":1256,"transactions":9,"vwap":1015},"2025-11-26",2899400,{"date":1258,"open":1181,"high":1016,"low":1181,"close":1024,"change":967,"percent_change":968,"volume":1259,"transactions":9,"vwap":1024},"2025-11-25",1359700,{"date":1261,"open":858,"high":1174,"low":869,"close":1181,"change":362,"percent_change":477,"volume":1262,"transactions":9,"vwap":1181},"2025-11-24",1495500,{"date":1264,"open":1265,"high":842,"low":889,"close":844,"change":429,"percent_change":540,"volume":1266,"transactions":9,"vwap":844},"2025-11-21",36.675,1161800,{"date":1268,"open":826,"high":862,"low":745,"close":745,"change":459,"percent_change":314,"volume":1269,"transactions":9,"vwap":745},"2025-11-20",945300,{"date":1271,"open":743,"high":852,"low":752,"close":751,"change":428,"percent_change":429,"volume":1272,"transactions":9,"vwap":751},"2025-11-19",990100,{"date":1274,"open":694,"high":1275,"low":656,"close":698,"change":112,"percent_change":232,"volume":1276,"transactions":9,"vwap":698},"2025-11-18",36.65,1705700,{"date":1278,"open":1275,"high":833,"low":694,"close":752,"change":339,"percent_change":396,"volume":1279,"transactions":9,"vwap":752},"2025-11-17",2000800,{"date":1281,"open":752,"high":828,"low":1282,"close":746,"change":22,"percent_change":23,"volume":1283,"transactions":9,"vwap":746},"2025-11-14",36.605,986600,{"date":1285,"open":842,"high":842,"low":827,"close":997,"change":221,"percent_change":893,"volume":1286,"transactions":9,"vwap":997},"2025-11-13",746300,{"date":1288,"open":1081,"high":873,"low":1289,"close":848,"change":211,"percent_change":282,"volume":1290,"transactions":9,"vwap":848},"2025-11-12",36.776,670100,{"date":1292,"open":1174,"high":1010,"low":1174,"close":873,"change":299,"percent_change":300,"volume":1293,"transactions":9,"vwap":873},"2025-11-11",677700,{"date":1295,"open":858,"high":1073,"low":869,"close":1174,"change":763,"percent_change":152,"volume":1296,"transactions":9,"vwap":1174},"2025-11-10",2558200,{"date":1298,"open":746,"high":1299,"low":1004,"close":744,"change":23,"percent_change":362,"volume":1300,"transactions":9,"vwap":744},"2025-11-07",36.705,990000,{"date":1302,"open":832,"high":744,"low":745,"close":746,"change":23,"percent_change":362,"volume":1303,"transactions":9,"vwap":746},"2025-11-06",1065400,{"date":1305,"open":1275,"high":1265,"low":745,"close":751,"change":23,"percent_change":362,"volume":1306,"transactions":9,"vwap":751},"2025-11-05",1967800,{"date":1308,"open":663,"high":751,"low":663,"close":752,"change":112,"percent_change":232,"volume":1309,"transactions":9,"vwap":752},"2025-11-04",1857700,{"date":1311,"open":844,"high":844,"low":1282,"close":745,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":745},"2025-11-03",-0.31,-0.84,3095400,{"date":1316,"open":1024,"high":1015,"low":1010,"close":1049,"change":22,"percent_change":23,"volume":1317,"transactions":9,"vwap":1049},"2025-10-31",2015000,{"date":1319,"open":1067,"high":1014,"low":1069,"close":1008,"change":200,"percent_change":446,"volume":1320,"transactions":9,"vwap":1008},"2025-10-30",1207300,{"date":1322,"open":1106,"high":1111,"low":1024,"close":1014,"change":628,"percent_change":689,"volume":1323,"transactions":9,"vwap":1014},"2025-10-29",1052000,{"date":1325,"open":1326,"high":1326,"low":1105,"close":1121,"change":627,"percent_change":628,"volume":1327,"transactions":9,"vwap":1121},"2025-10-28",37.13,668300,{"date":1329,"open":1105,"high":25,"low":1112,"close":1330,"change":362,"percent_change":477,"volume":1331,"transactions":9,"vwap":1330},"2025-10-27",37.14,1487400,{"date":1333,"open":1028,"high":1117,"low":1014,"close":1117,"change":734,"percent_change":142,"volume":1334,"transactions":9,"vwap":1117},"2025-10-24",4374000,{"date":1336,"open":1010,"high":1020,"low":873,"close":1020,"change":107,"percent_change":747,"volume":1337,"transactions":9,"vwap":1020},"2025-10-23",1308100,{"date":1339,"open":1067,"high":1049,"low":1090,"close":873,"change":314,"percent_change":221,"volume":1340,"transactions":9,"vwap":873},"2025-10-22",1340100,{"date":1342,"open":1049,"high":1016,"low":1056,"close":1049,"change":112,"percent_change":232,"volume":1343,"transactions":9,"vwap":1049},"2025-10-21",1021800,{"date":1345,"open":1010,"high":1024,"low":1010,"close":1020,"change":271,"percent_change":387,"volume":1346,"transactions":9,"vwap":1020},"2025-10-20",974900,{"date":1348,"open":1181,"high":1060,"low":1349,"close":1081,"change":271,"percent_change":387,"volume":1350,"transactions":9,"vwap":1081},"2025-10-17",36.765,1515600,{"date":1352,"open":1008,"high":1353,"low":842,"close":848,"change":628,"percent_change":689,"volume":1354,"transactions":9,"vwap":848},"2025-10-16",36.925,1893400,{"date":1356,"open":1010,"high":1353,"low":1174,"close":1067,"change":734,"percent_change":801,"volume":1357,"transactions":9,"vwap":1067},"2025-10-15",1597300,{"date":1359,"open":751,"high":867,"low":1282,"close":862,"change":23,"percent_change":362,"volume":1360,"transactions":9,"vwap":862},"2025-10-14",1272700,{"date":1362,"open":1275,"high":842,"low":745,"close":842,"change":477,"percent_change":1363,"volume":1364,"transactions":9,"vwap":842},"2025-10-13",0.6,1712900,{"date":1366,"open":843,"high":862,"low":800,"close":688,"change":189,"percent_change":1367,"volume":1368,"transactions":9,"vwap":688},"2025-10-10",-0.57,6051800,{"date":1370,"open":1073,"high":1073,"low":744,"close":826,"change":628,"percent_change":689,"volume":1371,"transactions":9,"vwap":826},"2025-10-09",1356400,{"date":1373,"open":1049,"high":1020,"low":1374,"close":1185,"change":339,"percent_change":396,"volume":1375,"transactions":9,"vwap":1185},"2025-10-08",36.855,458600,{"date":1377,"open":1016,"high":1016,"low":1378,"close":1008,"change":459,"percent_change":314,"volume":1379,"transactions":9,"vwap":1008},"2025-10-07",36.915,472600,{"date":1381,"open":1024,"high":1016,"low":1044,"close":1020,"change":22,"percent_change":23,"volume":1382,"transactions":9,"vwap":1020},"2025-10-06",1003000,{"date":1384,"open":1024,"high":1014,"low":1049,"close":1049,"change":627,"percent_change":628,"volume":1385,"transactions":9,"vwap":1049},"2025-10-03",680600,{"date":1387,"open":1014,"high":1014,"low":1020,"close":1016,"change":459,"percent_change":314,"volume":1388,"transactions":9,"vwap":1016},"2025-10-02",1578700,{"date":1390,"open":1067,"high":1014,"low":1056,"close":1014,"change":834,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1014},"2025-10-01",-0.32,2417700,{"date":1394,"open":1112,"high":1326,"low":1112,"close":1111,"change":112,"percent_change":232,"volume":1395,"transactions":9,"vwap":1111},"2025-09-30",6778300,{"date":1397,"open":1121,"high":1398,"low":1129,"close":1398,"change":271,"percent_change":387,"volume":1399,"transactions":9,"vwap":1398},"2025-09-29",37.12,1305900,{"date":1401,"open":1107,"high":1112,"low":1402,"close":1096,"change":107,"percent_change":747,"volume":1403,"transactions":9,"vwap":1096},"2025-09-26",37.0050011,888800,{"date":1405,"open":1028,"high":1028,"low":1016,"close":1014,"change":528,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1014},"2025-09-25",-0.27,726000,{"date":1409,"open":1410,"high":1410,"low":1105,"close":1106,"change":314,"percent_change":573,"volume":1411,"transactions":9,"vwap":1106},"2025-09-24",37.15,467800,{"date":1413,"open":1414,"high":176,"low":1398,"close":1330,"change":459,"percent_change":314,"volume":1415,"transactions":9,"vwap":1330},"2025-09-23",37.18,507000,{"date":1417,"open":1398,"high":1418,"low":1111,"close":25,"change":753,"percent_change":299,"volume":1419,"transactions":9,"vwap":25},"2025-09-22",37.175,695000,{"date":1421,"open":1330,"high":25,"low":1422,"close":1330,"change":22,"percent_change":23,"volume":1423,"transactions":9,"vwap":1330},"2025-09-19",37.105,859500,{"date":1425,"open":1121,"high":1426,"low":1427,"close":1326,"change":362,"percent_change":477,"volume":1428,"transactions":9,"vwap":1326},"2025-09-18",37.145,37.055,788600,{"date":1430,"open":1398,"high":1431,"low":1033,"close":1096,"change":232,"percent_change":211,"volume":1432,"transactions":9,"vwap":1096},"2025-09-17",37.125,1102500,{"date":1434,"open":1398,"high":1326,"low":1112,"close":1105,"change":459,"percent_change":314,"volume":1435,"transactions":9,"vwap":1105},"2025-09-16",669400,{"date":1437,"open":1117,"high":1111,"low":1096,"close":1121,"change":290,"percent_change":1131,"volume":1438,"transactions":9,"vwap":1121},"2025-09-15",464700,{"date":1440,"open":1100,"high":1100,"low":1441,"close":1015,"change":232,"percent_change":211,"volume":1442,"transactions":9,"vwap":1015},"2025-09-12",36.985,739600,{"date":1444,"open":1014,"high":1112,"low":1033,"close":1107,"change":419,"percent_change":945,"volume":1445,"transactions":9,"vwap":1107},"2025-09-11",889100,{"date":1447,"open":1020,"high":1014,"low":1049,"close":1020,"change":22,"percent_change":23,"volume":1448,"transactions":9,"vwap":1020},"2025-09-10",966200,{"date":1450,"open":1024,"high":1024,"low":1081,"close":1049,"change":627,"percent_change":628,"volume":1451,"transactions":9,"vwap":1049},"2025-09-09",810900,{"date":1453,"open":1015,"high":1036,"low":1009,"close":1016,"change":22,"percent_change":23,"volume":1454,"transactions":9,"vwap":1016},"2025-09-08",505600,{"date":1456,"open":1015,"high":1117,"low":1020,"close":1024,"change":23,"percent_change":362,"volume":1457,"transactions":9,"vwap":1024},"2025-09-05",814000,{"date":1459,"open":1081,"high":1049,"low":868,"close":1049,"change":429,"percent_change":540,"volume":1460,"transactions":9,"vwap":1049},"2025-09-04",1762300,{"date":1462,"open":826,"high":868,"low":828,"close":867,"change":362,"percent_change":477,"volume":1463,"transactions":9,"vwap":867},"2025-09-03",718600,{"date":1465,"open":832,"high":828,"low":746,"close":828,"change":1246,"percent_change":1247,"volume":1466,"transactions":9,"vwap":828},"2025-09-02",1947500,{"date":1468,"open":1100,"high":1100,"low":1016,"close":1015,"change":232,"percent_change":211,"volume":1469,"transactions":9,"vwap":1015},"2025-08-29",2290200,{"date":1471,"open":1100,"high":1100,"low":1015,"close":1107,"change":263,"percent_change":263,"volume":1472,"transactions":9,"vwap":1107},"2025-08-28",717600,{"date":1474,"open":1033,"high":1475,"low":1101,"close":1107,"change":428,"percent_change":429,"volume":1476,"transactions":9,"vwap":1107},"2025-08-27",37.035,492800,{"date":1478,"open":1009,"high":1015,"low":1008,"close":1014,"change":271,"percent_change":387,"volume":1479,"transactions":9,"vwap":1014},"2025-08-26",448900,{"date":1481,"open":1033,"high":1033,"low":1067,"close":1008,"change":211,"percent_change":282,"volume":1482,"transactions":9,"vwap":1008},"2025-08-25",573700,{"date":1484,"open":826,"high":1015,"low":844,"close":1015,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1015},"2025-08-22",0.31,0.84,923400,{"date":1489,"open":981,"high":981,"low":1265,"close":833,"change":314,"percent_change":221,"volume":1490,"transactions":9,"vwap":833},"2025-08-21",414700,{"date":1492,"open":842,"high":843,"low":844,"close":828,"change":232,"percent_change":211,"volume":1493,"transactions":9,"vwap":828},"2025-08-20",475800,{"date":1495,"open":862,"high":848,"low":826,"close":858,"change":112,"percent_change":232,"volume":1496,"transactions":9,"vwap":858},"2025-08-19",1785700,{"date":1498,"open":862,"high":867,"low":858,"close":843,"change":263,"percent_change":263,"volume":1499,"transactions":9,"vwap":843},"2025-08-18",1130500,{"date":1501,"open":848,"high":848,"low":842,"close":843,"change":263,"percent_change":263,"volume":1502,"transactions":9,"vwap":843},"2025-08-15",636200,{"date":1504,"open":1181,"high":1181,"low":828,"close":843,"change":241,"percent_change":863,"volume":1505,"transactions":9,"vwap":843},"2025-08-14",538700,{"date":1507,"open":1181,"high":1081,"low":848,"close":1081,"change":734,"percent_change":801,"volume":1508,"transactions":9,"vwap":1081},"2025-08-13",503400,{"date":1510,"open":852,"high":842,"low":1511,"close":826,"change":271,"percent_change":387,"volume":1512,"transactions":9,"vwap":826},"2025-08-12",36.691,559400,{"date":1514,"open":833,"high":844,"low":746,"close":832,"change":263,"percent_change":263,"volume":1515,"transactions":9,"vwap":832},"2025-08-11",682300,{"date":1517,"open":852,"high":852,"low":997,"close":832,"change":112,"percent_change":232,"volume":1518,"transactions":9,"vwap":832},"2025-08-08",385300,{"date":1520,"open":826,"high":842,"low":746,"close":833,"change":232,"percent_change":211,"volume":1463,"transactions":9,"vwap":833},"2025-08-07",{"date":1522,"open":832,"high":844,"low":997,"close":981,"change":23,"percent_change":362,"volume":1523,"transactions":9,"vwap":981},"2025-08-06",619500,{"date":1525,"open":744,"high":744,"low":751,"close":833,"change":263,"percent_change":263,"volume":1526,"transactions":9,"vwap":833},"2025-08-05",789100,{"date":1528,"open":745,"high":744,"low":745,"close":833,"change":734,"percent_change":801,"volume":1529,"transactions":9,"vwap":833},"2025-08-04",746100,{"date":1531,"open":694,"high":758,"low":403,"close":694,"change":201,"percent_change":1532,"volume":1533,"transactions":9,"vwap":694},"2025-08-01",-0.54,3091800,{"date":1535,"open":858,"high":867,"low":869,"close":858,"change":753,"percent_change":299,"volume":1536,"transactions":9,"vwap":858},"2025-07-31",1915700,{"date":1538,"open":862,"high":1077,"low":981,"close":826,"change":241,"percent_change":863,"volume":1539,"transactions":9,"vwap":826},"2025-07-30",469400,{"date":1541,"open":1174,"high":1073,"low":848,"close":868,"change":23,"percent_change":362,"volume":1542,"transactions":9,"vwap":868},"2025-07-29",1045900,{"date":1544,"open":1073,"high":1073,"low":848,"close":1181,"change":112,"percent_change":232,"volume":1545,"transactions":9,"vwap":1181},"2025-07-28",770600,{"date":1547,"open":1181,"high":1081,"low":862,"close":867,"change":753,"percent_change":299,"volume":1548,"transactions":9,"vwap":867},"2025-07-25",621300,{"date":1550,"open":1181,"high":1090,"low":856,"close":848,"change":314,"percent_change":221,"volume":1551,"transactions":9,"vwap":848},"2025-07-24",598800,{"date":1553,"open":1073,"high":1185,"low":867,"close":1073,"change":22,"percent_change":23,"volume":1554,"transactions":9,"vwap":1073},"2025-07-23",456800,{"date":1556,"open":848,"high":868,"low":1557,"close":868,"change":271,"percent_change":387,"volume":1558,"transactions":9,"vwap":868},"2025-07-22",36.769,478200,{"date":1560,"open":858,"high":1181,"low":842,"close":858,"change":107,"percent_change":747,"volume":1561,"transactions":9,"vwap":858},"2025-07-21",360600,{"date":1563,"open":852,"high":828,"low":833,"close":852,"change":428,"percent_change":429,"volume":1564,"transactions":9,"vwap":852},"2025-07-18",821800,{"date":1566,"open":745,"high":833,"low":745,"close":746,"change":428,"percent_change":429,"volume":1567,"transactions":9,"vwap":746},"2025-07-17",620900,{"date":1569,"open":758,"high":751,"low":684,"close":743,"change":362,"percent_change":477,"volume":1570,"transactions":9,"vwap":743},"2025-07-16",1039400,{"date":1572,"open":833,"high":833,"low":688,"close":693,"change":528,"percent_change":1406,"volume":1573,"transactions":9,"vwap":693},"2025-07-15",1379500,{"date":1575,"open":752,"high":997,"low":698,"close":1275,"change":23,"percent_change":362,"volume":1576,"transactions":9,"vwap":1275},"2025-07-14",617700,{"date":1578,"open":1275,"high":997,"low":809,"close":745,"change":339,"percent_change":396,"volume":1579,"transactions":9,"vwap":745},"2025-07-11",905400,{"date":1581,"open":981,"high":981,"low":997,"close":832,"change":232,"percent_change":211,"volume":1582,"transactions":9,"vwap":832},"2025-07-10",1005200,{"date":1584,"open":997,"high":852,"low":751,"close":852,"change":290,"percent_change":1131,"volume":1585,"transactions":9,"vwap":852},"2025-07-09",476600,{"date":1587,"open":746,"high":746,"low":758,"close":752,"change":314,"percent_change":221,"volume":1588,"transactions":9,"vwap":752},"2025-07-08",852700,{"date":1590,"open":862,"high":862,"low":1275,"close":997,"change":834,"percent_change":835,"volume":1591,"transactions":9,"vwap":997},"2025-07-07",680200,{"date":1593,"open":826,"high":848,"low":1594,"close":843,"change":22,"percent_change":23,"volume":1595,"transactions":9,"vwap":843},"2025-07-03",36.745,486300,{"date":1597,"open":981,"high":858,"low":746,"close":858,"change":299,"percent_change":300,"volume":1598,"transactions":9,"vwap":858},"2025-07-02",833800,{"date":1600,"open":744,"high":844,"low":832,"close":981,"change":201,"percent_change":1532,"volume":1601,"transactions":9,"vwap":981},"2025-07-01",2452700,{"date":1603,"open":1010,"high":1049,"low":1073,"close":1008,"change":734,"percent_change":801,"volume":1604,"transactions":9,"vwap":1008},"2025-06-30",969500,{"date":1606,"open":868,"high":1374,"low":843,"close":848,"change":459,"percent_change":314,"volume":1607,"transactions":9,"vwap":848},"2025-06-27",1478000,{"date":1609,"open":858,"high":1174,"low":826,"close":867,"change":290,"percent_change":1131,"volume":1610,"transactions":9,"vwap":867},"2025-06-26",615300,{"date":1612,"open":826,"high":842,"low":833,"close":981,"change":112,"percent_change":232,"volume":1613,"transactions":9,"vwap":981},"2025-06-25",994500,{"date":1615,"open":997,"high":826,"low":751,"close":844,"change":290,"percent_change":1131,"volume":1616,"transactions":9,"vwap":844},"2025-06-24",851100,{"date":1618,"open":693,"high":743,"low":663,"close":743,"change":419,"percent_change":122,"volume":1619,"transactions":9,"vwap":743},"2025-06-23",1075800,{"date":1621,"open":393,"high":1622,"low":402,"close":688,"change":419,"percent_change":122,"volume":1623,"transactions":9,"vwap":688},"2025-06-20",36.556,689100,{"date":1625,"open":404,"high":693,"low":452,"close":418,"change":271,"percent_change":387,"volume":1626,"transactions":9,"vwap":418},"2025-06-18",637700,{"date":1628,"open":405,"high":418,"low":427,"close":384,"change":314,"percent_change":221,"volume":1629,"transactions":9,"vwap":384},"2025-06-17",551000,{"date":1631,"open":405,"high":402,"low":713,"close":405,"change":419,"percent_change":122,"volume":1632,"transactions":9,"vwap":405},"2025-06-16",1015500,{"date":1634,"open":384,"high":626,"low":1635,"close":425,"change":528,"percent_change":1406,"volume":1636,"transactions":9,"vwap":425},"2025-06-13",36.325,739800,{"date":1638,"open":411,"high":418,"low":452,"close":385,"change":428,"percent_change":429,"volume":1639,"transactions":9,"vwap":385},"2025-06-12",575100,{"date":1641,"open":385,"high":393,"low":452,"close":411,"change":112,"percent_change":232,"volume":1642,"transactions":9,"vwap":411},"2025-06-11",630100,{"date":1644,"open":425,"high":405,"low":437,"close":417,"change":271,"percent_change":387,"volume":1645,"transactions":9,"vwap":417},"2025-06-10",675300,{"date":1647,"open":426,"high":395,"low":426,"close":425,"change":23,"percent_change":362,"volume":1139,"transactions":9,"vwap":425},"2025-06-09",{"date":1649,"open":435,"high":427,"low":490,"close":426,"change":459,"percent_change":339,"volume":1650,"transactions":9,"vwap":426},"2025-06-06",554800,{"date":1652,"open":417,"high":417,"low":436,"close":466,"change":339,"percent_change":396,"volume":1653,"transactions":9,"vwap":466},"2025-06-05",1641100,{"date":1655,"open":425,"high":713,"low":425,"close":452,"change":271,"percent_change":387,"volume":1656,"transactions":9,"vwap":452},"2025-06-04",849400,{"date":1658,"open":490,"high":425,"low":620,"close":437,"change":107,"percent_change":608,"volume":1659,"transactions":9,"vwap":437},"2025-06-03",692300,{"date":1661,"open":497,"high":444,"low":566,"close":620,"change":201,"percent_change":1662,"volume":1663,"transactions":9,"vwap":620},"2025-06-02",-0.55,1286700,{"date":1665,"open":417,"high":393,"low":1666,"close":402,"change":23,"percent_change":362,"volume":1667,"transactions":9,"vwap":402},"2025-05-30",36.392,2061900,{"date":1669,"open":402,"high":402,"low":452,"close":405,"change":107,"percent_change":747,"volume":1670,"transactions":9,"vwap":405},"2025-05-29",2282500,{"date":1672,"open":452,"high":411,"low":1635,"close":395,"change":627,"percent_change":628,"volume":1673,"transactions":9,"vwap":395},"2025-05-28",1145400,{"date":1675,"open":425,"high":417,"low":502,"close":417,"change":705,"percent_change":1676,"volume":1677,"transactions":9,"vwap":417},"2025-05-27",0.64,1400700,{"date":1679,"open":910,"high":1680,"low":1681,"close":373,"change":263,"percent_change":263,"volume":1682,"transactions":9,"vwap":373},"2025-05-23",36.195,36.07,4010700,{"date":1684,"open":354,"high":1685,"low":910,"close":373,"change":107,"percent_change":608,"volume":1686,"transactions":9,"vwap":373},"2025-05-22",36.228,1163800,{"date":1688,"open":620,"high":436,"low":1689,"close":347,"change":212,"percent_change":1690,"volume":1691,"transactions":9,"vwap":347},"2025-05-21",36.115,-0.63,1436100,{"date":1693,"open":426,"high":395,"low":436,"close":435,"change":459,"percent_change":314,"volume":1694,"transactions":9,"vwap":435},"2025-05-20",953900,{"date":1696,"open":497,"high":639,"low":497,"close":395,"change":112,"percent_change":232,"volume":1697,"transactions":9,"vwap":395},"2025-05-19",1108700,{"date":1699,"open":411,"high":411,"low":950,"close":384,"change":23,"percent_change":362,"volume":1700,"transactions":9,"vwap":384},"2025-05-16",2592500,{"date":1702,"open":510,"high":435,"low":510,"close":435,"change":271,"percent_change":387,"volume":1703,"transactions":9,"vwap":435},"2025-05-15",982700,{"date":1705,"open":452,"high":411,"low":546,"close":458,"change":573,"percent_change":574,"volume":1706,"transactions":9,"vwap":458},"2025-05-14",3748200,{"date":1708,"open":427,"high":732,"low":435,"close":417,"change":428,"percent_change":429,"volume":1709,"transactions":9,"vwap":417},"2025-05-13",1034600,{"date":1711,"open":426,"high":384,"low":559,"close":395,"change":918,"percent_change":1712,"volume":1713,"transactions":9,"vwap":395},"2025-05-12",1.08,1034800,{"date":1715,"open":1716,"high":951,"low":1717,"close":1717,"change":263,"percent_change":263,"volume":1718,"transactions":9,"vwap":1717},"2025-05-09",36.049999,35.98,1505300,{"date":1720,"open":1716,"high":376,"low":1721,"close":1717,"change":753,"percent_change":107,"volume":1722,"transactions":9,"vwap":1717},"2025-05-08",35.95,2304900,{"date":1724,"open":922,"high":360,"low":259,"close":1725,"change":23,"percent_change":362,"volume":1726,"transactions":9,"vwap":1725},"2025-05-07",35.96,1618000,{"date":1728,"open":1729,"high":1717,"low":322,"close":1730,"change":314,"percent_change":221,"volume":1731,"transactions":9,"vwap":1730},"2025-05-06",35.94,35.93,2791000,{"date":1733,"open":1729,"high":1734,"low":1730,"close":1717,"change":112,"percent_change":232,"volume":1735,"transactions":9,"vwap":1717},"2025-05-05",36.026001,3200700,{"date":1737,"open":1717,"high":927,"low":259,"close":1738,"change":429,"percent_change":1485,"volume":1226,"transactions":9,"vwap":1738},"2025-05-02",35.99,{"date":1740,"open":1730,"high":1721,"low":1741,"close":322,"change":989,"percent_change":1742,"volume":1743,"transactions":9,"vwap":322},"2025-05-01",35.845,-0.42,2595700,{"date":1745,"open":1717,"high":933,"low":320,"close":932,"change":728,"percent_change":1746,"volume":1747,"transactions":9,"vwap":932},"2025-04-30",-0.5,4285100,{"date":1749,"open":1716,"high":559,"low":1716,"close":552,"change":419,"percent_change":122,"volume":1750,"transactions":9,"vwap":552},"2025-04-29",1281100,{"date":1752,"open":361,"high":345,"low":1753,"close":347,"change":22,"percent_change":23,"volume":1754,"transactions":9,"vwap":347},"2025-04-28",36.0050011,2359200,{"date":1756,"open":927,"high":560,"low":927,"close":336,"change":107,"percent_change":608,"volume":1757,"transactions":9,"vwap":336},"2025-04-25",6064800,{"date":1759,"open":278,"high":376,"low":1741,"close":1716,"change":142,"percent_change":66,"volume":1760,"transactions":9,"vwap":1716},"2025-04-24",5148100,{"date":1762,"open":927,"high":933,"low":1763,"close":1763,"change":608,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-04-23",35.73,0.48,4484500,{"date":180,"open":1767,"high":1768,"low":240,"close":1769,"change":22,"percent_change":23,"volume":1770,"transactions":9,"vwap":1769},35.55,35.645,35.56,1301700]