[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USHY":3,"homepage-market-summary":27,"stock-historical-USHY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USHY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Broad USD High Yield Corporate Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.4045,2.640432,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.66,35.6,35.57,0,7486830.469095,37.82,35.3,13260326.987010127,14.3,2249,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.867,12498457,4561936873.739542,-2.86,"2025-04-28",[182,185,194,205,215,223,233,242,249,258,269,280,290,299,305,312,320,331,339,346,353,362,370,379,385,392,398,408,419,428,436,443,452,460,466,473,480,489,496,501,509,516,522,529,534,541,547,553,561,566,572,578,585,591,597,603,608,614,619,624,630,637,642,647,650,653,656,660,663,666,669,675,681,684,689,693,698,701,705,709,713,718,721,727,731,734,738,743,746,749,752,757,764,768,773,777,781,784,788,793,797,802,805,808,811,814,817,821,825,828,831,836,842,845,850,856,861,866,871,875,882,886,891,894,897,901,904,907,912,915,919,923,926,932,936,942,948,953,956,962,969,973,976,980,984,987,990,994,998,1001,1005,1010,1014,1017,1022,1028,1036,1044,1050,1056,1060,1064,1068,1071,1074,1078,1081,1085,1089,1093,1099,1103,1108,1112,1119,1126,1131,1135,1138,1142,1146,1150,1154,1157,1160,1164,1167,1171,1176,1179,1183,1186,1189,1194,1199,1202,1205,1208,1212,1215,1219,1223,1226,1229,1232,1235,1238,1242,1246,1249,1253,1257,1261,1264,1268,1272,1276,1280,1283,1286,1290,1293,1296,1299,1302,1306,1310,1314,1317,1321,1324,1327,1330,1334,1338,1341,1345,1353,1358,1363,1369,1373,1376,1379,1382,1385,1388,1391,1394,1398,1403,1406,1409,1412,1415,1418,1421,1424,1430,1433,1436,1439,1443,1447,1450,1453,1456,1460,1463,1467,1470,1476,1479,1482,1485,1488,1493,1497,1502,1505,1508,1511,1516,1520,1525,1528,1531,1535,1538,1541,1544,1547,1552,1555,1558,1561,1566,1569,1572,1577,1580,1583,1587,1590,1593,1596,1599,1603,1606,1609,1612,1616,1619,1622,1625,1628,1631,1636,1641,1644,1647,1650,1653,1657,1661,1664,1669,1673,1676,1680,1684,1688,1692,1694,1697,1701,1704,1707,1710,1713,1716,1721,1726,1729,1732,1737,1740,1744,1748,1751,1754,1757,1760,1763,1766,1772,1776,1780,1784,1787,1790,1794,1797,1800,1803],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":183,"vwap":184},12988,35.6239,{"date":186,"open":187,"high":188,"low":189,"close":17,"change":170,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",35.58,35.68,35.53,-0.08,15082817.541371,17324,35.628,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",35.67,35.72,35.62,35.69,0.15,0.42,9379711.385291,14077,35.6815,{"date":206,"open":207,"high":19,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",35.51,35.48,35.54,0.02,0.06,15812491.625371,20098,35.5345,{"date":216,"open":17,"high":217,"low":218,"close":219,"change":210,"percent_change":211,"volume":220,"transactions":221,"vwap":222},"2026-10-02",35.6986,35.4801,35.52,11813292.838838,14284,35.5801,{"date":224,"open":225,"high":226,"low":23,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",35.44,35.56,35.5,-0.22,-0.62,49593159.861283,37280,35.4261,{"date":234,"open":235,"high":236,"low":197,"close":197,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",35.85,35.895,-0.06,-0.17,25114955.683787,14763,35.7869,{"date":243,"open":244,"high":244,"low":199,"close":245,"change":190,"percent_change":228,"volume":246,"transactions":247,"vwap":248},"2026-09-29",35.9,35.78,21005651.02658,17823,35.7651,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":238,"percent_change":35,"volume":255,"transactions":256,"vwap":257},"2026-09-28",35.89,35.92,35.82,35.86,25347689.921599,19404,35.8714,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",36.05,36.06,35.93,36.03,0.01,0.03,30665470.949327,25941,35.9909,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",36.1,36.14,36,36.02,-0.09,-0.25,36548141.226596,15295,36.0538,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",36.35,36.37,36.11,-0.3,-0.82,17739869.247558,15156,36.1561,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":20,"percent_change":20,"volume":296,"transactions":297,"vwap":298},"2026-09-22",36.43,36.44,36.36,36.41,13409841.04115,12021,36.4015,{"date":300,"open":295,"high":292,"low":283,"close":295,"change":211,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",0.17,7560982.487705,10090,36.4085,{"date":306,"open":283,"high":283,"low":307,"close":282,"change":64,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",36.3,-0.14,11840217.399393,11193,36.3349,{"date":313,"open":295,"high":314,"low":315,"close":316,"change":165,"percent_change":70,"volume":317,"transactions":318,"vwap":319},"2026-09-17",36.42,36.38,36.4,6826469.803034,9059,36.3965,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",36.31,36.395,36.24,36.28,0.04,0.11,11577413.755281,13785,36.3109,{"date":332,"open":333,"high":334,"low":324,"close":324,"change":335,"percent_change":143,"volume":336,"transactions":337,"vwap":338},"2026-09-15",36.32,36.33,-0.07,18563611.846457,20573,36.2673,{"date":340,"open":341,"high":294,"low":342,"close":322,"change":64,"percent_change":308,"volume":343,"transactions":344,"vwap":345},"2026-09-14",36.34,36.26,21699943.861562,22822,36.3323,{"date":347,"open":348,"high":349,"low":282,"close":294,"change":264,"percent_change":265,"volume":350,"transactions":351,"vwap":352},"2026-09-11",36.45,36.4699,12629330.079586,15469,36.4077,{"date":354,"open":355,"high":356,"low":282,"close":282,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",36.445,36.46,-0.18,-0.49,20253304.715126,14963,36.3924,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":335,"percent_change":143,"volume":367,"transactions":368,"vwap":369},"2026-09-09",36.61,36.515,36.53,15153300.959316,30098,36.5501,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":170,"volume":376,"transactions":377,"vwap":378},"2026-09-08",36.64,36.59,36.6,-0.01,12681908.294693,10954,36.6111,{"date":380,"open":381,"high":372,"low":374,"close":364,"change":375,"percent_change":170,"volume":382,"transactions":383,"vwap":384},"2026-09-04",36.63,4429620.843277,8805,36.6183,{"date":386,"open":381,"high":387,"low":374,"close":388,"change":326,"percent_change":327,"volume":389,"transactions":390,"vwap":391},"2026-09-03",36.67,36.62,7799747.720813,15335,36.6417,{"date":393,"open":374,"high":372,"low":394,"close":394,"change":375,"percent_change":170,"volume":395,"transactions":396,"vwap":397},"2026-09-02",36.58,6084338.736805,11098,36.6122,{"date":399,"open":400,"high":401,"low":402,"close":373,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",36.65,36.68,36.57,-0.33,-0.89,10719044.399497,12984,36.6207,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",36.86,36.925,36.84,36.92,0.05,0.14,8558532.05911,11653,36.8895,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":335,"percent_change":143,"volume":425,"transactions":426,"vwap":427},"2026-08-28",36.96,36.98,36.85,36.87,11831003.649189,13752,36.8923,{"date":429,"open":422,"high":430,"low":413,"close":431,"change":432,"percent_change":64,"volume":433,"transactions":434,"vwap":435},"2026-08-27",36.99,36.94,-0.02,8208544.167372,7938,36.9482,{"date":437,"open":438,"high":421,"low":439,"close":421,"change":264,"percent_change":265,"volume":440,"transactions":441,"vwap":442},"2026-08-26",36.95,36.9,10673703.931038,12716,36.9258,{"date":444,"open":413,"high":445,"low":446,"close":438,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",36.9699,36.89,0.09,0.24,9457126.998478,10965,36.932,{"date":453,"open":454,"high":455,"low":456,"close":410,"change":210,"percent_change":414,"volume":457,"transactions":458,"vwap":459},"2026-08-24",36.83,36.88,36.82,5285316.121333,12951,36.8515,{"date":461,"open":412,"high":410,"low":462,"close":412,"change":326,"percent_change":327,"volume":463,"transactions":464,"vwap":465},"2026-08-21",36.81,6159805.402377,9870,36.8264,{"date":467,"open":468,"high":454,"low":469,"close":468,"change":335,"percent_change":143,"volume":470,"transactions":471,"vwap":472},"2026-08-20",36.8,36.77,5402666.133781,11191,36.7987,{"date":474,"open":423,"high":455,"low":412,"close":424,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",0.085,0.23,7065267.57877,9356,36.8595,{"date":481,"open":462,"high":462,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",36.76,36.785,-0.045,-0.12,4599031.230101,8913,36.7897,{"date":490,"open":423,"high":424,"low":456,"close":454,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",-0.04,-0.11,3442813.193466,6885,36.8401,{"date":497,"open":446,"high":439,"low":412,"close":424,"change":432,"percent_change":64,"volume":498,"transactions":499,"vwap":500},"2026-08-14",8580361.211108,16794,36.8725,{"date":502,"open":424,"high":503,"low":423,"close":446,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",36.93,0.07,0.19,3546047.358273,7703,36.895,{"date":510,"open":454,"high":511,"low":468,"close":456,"change":211,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",36.835,0.16,5046629.544693,17188,36.819,{"date":517,"open":518,"high":462,"low":482,"close":482,"change":20,"percent_change":20,"volume":519,"transactions":520,"vwap":521},"2026-08-11",36.79,4374664.308014,19968,36.782,{"date":523,"open":468,"high":462,"low":524,"close":482,"change":237,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",36.73,-0.16,7448074.557778,15531,36.7619,{"date":530,"open":412,"high":410,"low":468,"close":456,"change":211,"percent_change":512,"volume":531,"transactions":532,"vwap":533},"2026-08-07",5057048.169039,15551,36.8197,{"date":535,"open":536,"high":537,"low":524,"close":482,"change":170,"percent_change":190,"volume":538,"transactions":539,"vwap":540},"2026-08-06",36.78,36.795,14347998.867339,16715,36.7704,{"date":542,"open":468,"high":462,"low":543,"close":518,"change":375,"percent_change":170,"volume":544,"transactions":545,"vwap":546},"2026-08-05",36.75,14138780.214474,19750,36.7724,{"date":548,"open":549,"high":456,"low":549,"close":468,"change":165,"percent_change":70,"volume":550,"transactions":551,"vwap":552},"2026-08-04",36.69,15892773.793587,20985,36.7861,{"date":554,"open":388,"high":549,"low":555,"close":401,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",36.605,-0.1,-0.27,39751030.64831,21710,36.6715,{"date":562,"open":518,"high":462,"low":401,"close":536,"change":375,"percent_change":170,"volume":563,"transactions":564,"vwap":565},"2026-07-31",15450222.681578,19717,36.7554,{"date":567,"open":568,"high":468,"low":387,"close":518,"change":165,"percent_change":70,"volume":569,"transactions":570,"vwap":571},"2026-07-30",36.74,12882240.302403,14514,36.7715,{"date":573,"open":543,"high":574,"low":381,"close":387,"change":335,"percent_change":143,"volume":575,"transactions":576,"vwap":577},"2026-07-29",36.775,7875264.110054,11552,36.6847,{"date":579,"open":580,"high":482,"low":581,"close":568,"change":414,"percent_change":415,"volume":582,"transactions":583,"vwap":584},"2026-07-28",36.72,36.6701,7758360.249001,9989,36.7043,{"date":586,"open":580,"high":568,"low":387,"close":549,"change":265,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",0.08,12269870.082252,11948,36.6888,{"date":592,"open":387,"high":549,"low":381,"close":593,"change":20,"percent_change":20,"volume":594,"transactions":595,"vwap":596},"2026-07-24",36.66,17470081.528475,17490,36.6611,{"date":598,"open":401,"high":580,"low":388,"close":593,"change":308,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",-0.38,19307189.495321,18997,36.6585,{"date":604,"open":412,"high":410,"low":469,"close":468,"change":237,"percent_change":525,"volume":605,"transactions":606,"vwap":607},"2026-07-22",7369579.491901,10431,36.8196,{"date":609,"open":439,"high":610,"low":454,"close":410,"change":432,"percent_change":64,"volume":611,"transactions":612,"vwap":613},"2026-07-21",36.91,10421728.226645,12162,36.8519,{"date":615,"open":610,"high":413,"low":410,"close":455,"change":264,"percent_change":265,"volume":616,"transactions":617,"vwap":618},"2026-07-20",9516002.944719,10596,36.8869,{"date":620,"open":610,"high":438,"low":410,"close":424,"change":64,"percent_change":308,"volume":621,"transactions":622,"vwap":623},"2026-07-17",13294272.948664,13838,36.9004,{"date":625,"open":446,"high":503,"low":455,"close":413,"change":626,"percent_change":264,"volume":627,"transactions":628,"vwap":629},"2026-07-16",0.005,9204325.309357,11751,36.9147,{"date":631,"open":455,"high":431,"low":455,"close":632,"change":633,"percent_change":200,"volume":634,"transactions":635,"vwap":636},"2026-07-15",36.915,0.055,5861764.040235,9394,36.918,{"date":638,"open":424,"high":455,"low":456,"close":410,"change":211,"percent_change":512,"volume":639,"transactions":640,"vwap":641},"2026-07-14",9462734.534563,12112,36.8427,{"date":643,"open":454,"high":446,"low":469,"close":468,"change":335,"percent_change":143,"volume":644,"transactions":645,"vwap":646},"2026-07-13",4592660.936353,9431,36.829,{"date":648,"open":610,"high":413,"low":412,"close":424,"change":170,"percent_change":190,"volume":649,"transactions":9,"vwap":424},"2026-07-10",4960300,{"date":651,"open":446,"high":438,"low":424,"close":439,"change":326,"percent_change":327,"volume":652,"transactions":9,"vwap":439},"2026-07-09",5030100,{"date":654,"open":412,"high":424,"low":468,"close":410,"change":335,"percent_change":143,"volume":655,"transactions":9,"vwap":410},"2026-07-08",10680700,{"date":657,"open":431,"high":658,"low":446,"close":503,"change":170,"percent_change":190,"volume":659,"transactions":9,"vwap":503},"2026-07-07",36.97,13828100,{"date":661,"open":446,"high":422,"low":446,"close":421,"change":504,"percent_change":505,"volume":662,"transactions":9,"vwap":421},"2026-07-06",7045000,{"date":664,"open":439,"high":503,"low":455,"close":446,"change":414,"percent_change":415,"volume":665,"transactions":9,"vwap":446},"2026-07-02",16660300,{"date":667,"open":462,"high":410,"low":518,"close":412,"change":357,"percent_change":358,"volume":668,"transactions":9,"vwap":412},"2026-07-01",12924800,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":375,"percent_change":170,"volume":674,"transactions":9,"vwap":673},"2026-06-30",37.029999,37.07,37.02,21944400,{"date":676,"open":677,"high":678,"low":422,"close":671,"change":587,"percent_change":679,"volume":680,"transactions":9,"vwap":671},"2026-06-29",37.014999,37.060001,0.22,11217500,{"date":682,"open":658,"high":671,"low":438,"close":438,"change":491,"percent_change":492,"volume":683,"transactions":9,"vwap":438},"2026-06-26",16199700,{"date":685,"open":686,"high":687,"low":421,"close":430,"change":265,"percent_change":587,"volume":688,"transactions":9,"vwap":430},"2026-06-25",37,37.09,10907800,{"date":690,"open":691,"high":691,"low":421,"close":421,"change":20,"percent_change":20,"volume":692,"transactions":9,"vwap":421},"2026-06-24",37.040001,9288300,{"date":694,"open":438,"high":695,"low":696,"close":421,"change":170,"percent_change":190,"volume":697,"transactions":9,"vwap":421},"2026-06-23",37.0099983,36.945,9560100,{"date":699,"open":673,"high":673,"low":658,"close":430,"change":432,"percent_change":64,"volume":700,"transactions":9,"vwap":430},"2026-06-22",8799600,{"date":702,"open":695,"high":703,"low":686,"close":695,"change":587,"percent_change":679,"volume":704,"transactions":9,"vwap":695},"2026-06-18",37.049999,18727900,{"date":706,"open":695,"high":707,"low":439,"close":503,"change":556,"percent_change":557,"volume":708,"transactions":9,"vwap":503},"2026-06-17",37.064999,24239500,{"date":710,"open":703,"high":672,"low":711,"close":671,"change":20,"percent_change":20,"volume":712,"transactions":9,"vwap":671},"2026-06-16",36.995,19967100,{"date":714,"open":715,"high":716,"low":671,"close":671,"change":414,"percent_change":415,"volume":717,"transactions":9,"vwap":671},"2026-06-15",37.080002,37.099998,7746700,{"date":719,"open":686,"high":673,"low":503,"close":422,"change":264,"percent_change":265,"volume":720,"transactions":9,"vwap":422},"2026-06-12",7341500,{"date":722,"open":456,"high":686,"low":723,"close":658,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":658},"2026-06-11",36.805,0.18,0.49,6884500,{"date":728,"open":456,"high":424,"low":729,"close":518,"change":237,"percent_change":525,"volume":730,"transactions":9,"vwap":518},"2026-06-10",36.765,6775200,{"date":732,"open":423,"high":411,"low":482,"close":423,"change":326,"percent_change":327,"volume":733,"transactions":9,"vwap":423},"2026-06-09",8527500,{"date":735,"open":423,"high":410,"low":736,"close":462,"change":265,"percent_change":587,"volume":737,"transactions":9,"vwap":462},"2026-06-08",36.784,4583500,{"date":739,"open":424,"high":446,"low":740,"close":536,"change":525,"percent_change":741,"volume":742,"transactions":9,"vwap":536},"2026-06-05",36.735,-0.43,5049900,{"date":744,"open":610,"high":421,"low":439,"close":431,"change":587,"percent_change":679,"volume":745,"transactions":9,"vwap":431},"2026-06-04",9391200,{"date":747,"open":439,"high":632,"low":423,"close":410,"change":556,"percent_change":557,"volume":748,"transactions":9,"vwap":410},"2026-06-03",8286400,{"date":750,"open":503,"high":658,"low":411,"close":421,"change":210,"percent_change":414,"volume":751,"transactions":9,"vwap":421},"2026-06-02",8490700,{"date":753,"open":610,"high":754,"low":423,"close":431,"change":755,"percent_change":229,"volume":756,"transactions":9,"vwap":431},"2026-06-01",36.955,-0.23,14065300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":211,"percent_change":512,"volume":763,"transactions":9,"vwap":762},"2026-05-29",37.15,37.19,37.115,37.17,11706000,{"date":765,"open":678,"high":759,"low":703,"close":766,"change":210,"percent_change":414,"volume":767,"transactions":9,"vwap":766},"2026-05-28",37.11,8986400,{"date":769,"open":770,"high":771,"low":678,"close":687,"change":375,"percent_change":170,"volume":772,"transactions":9,"vwap":687},"2026-05-27",37.105,37.12,6786300,{"date":774,"open":687,"high":766,"low":691,"close":716,"change":327,"percent_change":775,"volume":776,"transactions":9,"vwap":716},"2026-05-26",0.3,8599800,{"date":778,"open":695,"high":779,"low":421,"close":430,"change":264,"percent_change":265,"volume":780,"transactions":9,"vwap":430},"2026-05-22",37.035,11790000,{"date":782,"open":439,"high":695,"low":423,"close":422,"change":326,"percent_change":327,"volume":783,"transactions":9,"vwap":422},"2026-05-21",25709700,{"date":785,"open":536,"high":696,"low":568,"close":431,"change":448,"percent_change":786,"volume":787,"transactions":9,"vwap":431},"2026-05-20",0.65,6533700,{"date":789,"open":543,"high":482,"low":400,"close":790,"change":275,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-19",36.7,-0.24,13210200,{"date":794,"open":412,"high":795,"low":568,"close":518,"change":20,"percent_change":20,"volume":796,"transactions":9,"vwap":518},"2026-05-18",36.865,6966900,{"date":798,"open":423,"high":795,"low":469,"close":518,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":518},"2026-05-15",-0.15,-0.41,11085500,{"date":803,"open":422,"high":671,"low":431,"close":431,"change":170,"percent_change":190,"volume":804,"transactions":9,"vwap":431},"2026-05-14",6365100,{"date":806,"open":431,"high":422,"low":610,"close":658,"change":264,"percent_change":265,"volume":807,"transactions":9,"vwap":658},"2026-05-13",5672900,{"date":809,"open":503,"high":658,"low":795,"close":421,"change":170,"percent_change":190,"volume":810,"transactions":9,"vwap":421},"2026-05-12",5311400,{"date":812,"open":672,"high":715,"low":430,"close":430,"change":190,"percent_change":228,"volume":813,"transactions":9,"vwap":430},"2026-05-11",4991600,{"date":815,"open":673,"high":672,"low":695,"close":672,"change":447,"percent_change":448,"volume":816,"transactions":9,"vwap":672},"2026-05-08",5460000,{"date":818,"open":715,"high":766,"low":421,"close":422,"change":485,"percent_change":819,"volume":820,"transactions":9,"vwap":422},"2026-05-07",-0.32,9140100,{"date":822,"open":678,"high":771,"low":671,"close":716,"change":165,"percent_change":823,"volume":824,"transactions":9,"vwap":716},"2026-05-06",0.32,12062000,{"date":826,"open":421,"high":671,"low":754,"close":422,"change":211,"percent_change":512,"volume":827,"transactions":9,"vwap":422},"2026-05-05",15581600,{"date":829,"open":673,"high":673,"low":424,"close":413,"change":485,"percent_change":819,"volume":830,"transactions":9,"vwap":413},"2026-05-04",5321100,{"date":832,"open":691,"high":833,"low":671,"close":691,"change":143,"percent_change":834,"volume":835,"transactions":9,"vwap":691},"2026-05-01",37.13,-0.51,16822800,{"date":837,"open":766,"high":838,"low":770,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-04-30",37.23,0.13,0.35,20612400,{"date":843,"open":762,"high":760,"low":673,"close":716,"change":556,"percent_change":557,"volume":844,"transactions":9,"vwap":716},"2026-04-29",16265400,{"date":846,"open":762,"high":847,"low":762,"close":848,"change":237,"percent_change":525,"volume":849,"transactions":9,"vwap":848},"2026-04-28",37.22,37.2,8132700,{"date":851,"open":852,"high":853,"low":848,"close":854,"change":264,"percent_change":265,"volume":855,"transactions":9,"vwap":854},"2026-04-27",37.24,37.27,37.26,6963100,{"date":857,"open":852,"high":853,"low":858,"close":859,"change":414,"percent_change":839,"volume":860,"transactions":9,"vwap":859},"2026-04-24",37.18,37.25,11724200,{"date":862,"open":838,"high":863,"low":864,"close":848,"change":491,"percent_change":492,"volume":865,"transactions":9,"vwap":848},"2026-04-23",37.28,37.095001,11466400,{"date":867,"open":859,"high":868,"low":869,"close":852,"change":414,"percent_change":839,"volume":870,"transactions":9,"vwap":852},"2026-04-22",37.285,37.212,10190100,{"date":872,"open":853,"high":863,"low":873,"close":760,"change":556,"percent_change":557,"volume":874,"transactions":9,"vwap":760},"2026-04-21",37.165,11716800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":20,"percent_change":20,"volume":881,"transactions":9,"vwap":880},"2026-04-20",37.31,37.315,37.235,37.29,12313000,{"date":883,"open":852,"high":884,"low":852,"close":880,"change":839,"percent_change":840,"volume":885,"transactions":9,"vwap":880},"2026-04-17",37.36,18499800,{"date":887,"open":838,"high":852,"low":888,"close":889,"change":237,"percent_change":525,"volume":890,"transactions":9,"vwap":889},"2026-04-16",37.14,37.16,18227800,{"date":892,"open":847,"high":859,"low":858,"close":847,"change":170,"percent_change":190,"volume":893,"transactions":9,"vwap":847},"2026-04-15",12317100,{"date":895,"open":759,"high":863,"low":759,"close":859,"change":839,"percent_change":840,"volume":896,"transactions":9,"vwap":859},"2026-04-14",17363300,{"date":898,"open":438,"high":833,"low":431,"close":771,"change":415,"percent_change":899,"volume":900,"transactions":9,"vwap":771},"2026-04-13",0.38,20664100,{"date":902,"open":759,"high":889,"low":422,"close":422,"change":308,"percent_change":599,"volume":903,"transactions":9,"vwap":422},"2026-04-10",9310900,{"date":905,"open":715,"high":848,"low":673,"close":771,"change":264,"percent_change":265,"volume":906,"transactions":9,"vwap":771},"2026-04-09",24448000,{"date":908,"open":838,"high":852,"low":691,"close":766,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":766},"2026-04-08",0.2,0.54,36598500,{"date":913,"open":423,"high":610,"low":790,"close":610,"change":265,"percent_change":587,"volume":914,"transactions":9,"vwap":610},"2026-04-07",31716000,{"date":916,"open":518,"high":917,"low":536,"close":455,"change":587,"percent_change":679,"volume":918,"transactions":9,"vwap":455},"2026-04-06",36.885,30526600,{"date":920,"open":394,"high":456,"low":921,"close":468,"change":504,"percent_change":505,"volume":922,"transactions":9,"vwap":468},"2026-04-02",36.56,19578100,{"date":924,"open":790,"high":568,"low":372,"close":524,"change":492,"percent_change":285,"volume":925,"transactions":9,"vwap":524},"2026-04-01",28098900,{"date":927,"open":593,"high":928,"low":372,"close":412,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":412},"2026-03-31",36.875,0.36,0.99,27300900,{"date":933,"open":373,"high":388,"low":356,"close":934,"change":326,"percent_change":327,"volume":935,"transactions":9,"vwap":934},"2026-03-30",36.48,24128900,{"date":937,"open":938,"high":939,"low":940,"close":293,"change":492,"percent_change":285,"volume":941,"transactions":9,"vwap":293},"2026-03-27",36.47,36.52,36.39,21654000,{"date":943,"open":593,"high":740,"low":944,"close":945,"change":228,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-03-26",36.5,36.55,-0.6,21983800,{"date":949,"open":518,"high":410,"low":950,"close":469,"change":50,"percent_change":951,"volume":952,"transactions":9,"vwap":469},"2026-03-25",36.745,0.27,20517700,{"date":954,"open":790,"high":469,"low":374,"close":387,"change":190,"percent_change":228,"volume":955,"transactions":9,"vwap":387},"2026-03-24",19624200,{"date":957,"open":524,"high":610,"low":958,"close":543,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":543},"2026-03-23",36.665,0.21,0.57,24745200,{"date":963,"open":454,"high":454,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-20",36.495,36.54,-0.34,-0.92,50640100,{"date":970,"open":388,"high":446,"low":971,"close":455,"change":447,"percent_change":448,"volume":972,"transactions":9,"vwap":455},"2026-03-19",36.585,29332600,{"date":974,"open":610,"high":413,"low":543,"close":518,"change":525,"percent_change":741,"volume":975,"transactions":9,"vwap":518},"2026-03-18",19384000,{"date":977,"open":446,"high":421,"low":412,"close":438,"change":301,"percent_change":978,"volume":979,"transactions":9,"vwap":438},"2026-03-17",0.46,12926800,{"date":981,"open":456,"high":982,"low":482,"close":536,"change":165,"percent_change":70,"volume":983,"transactions":9,"vwap":536},"2026-03-16",36.896,24851900,{"date":985,"open":454,"high":917,"low":372,"close":593,"change":275,"percent_change":791,"volume":986,"transactions":9,"vwap":593},"2026-03-13",24210700,{"date":988,"open":503,"high":503,"low":524,"close":543,"change":755,"percent_change":229,"volume":989,"transactions":9,"vwap":543},"2026-03-12",21316900,{"date":991,"open":671,"high":678,"low":992,"close":422,"change":275,"percent_change":791,"volume":993,"transactions":9,"vwap":422},"2026-03-11",36.954,23550000,{"date":995,"open":678,"high":996,"low":678,"close":672,"change":170,"percent_change":190,"volume":997,"transactions":9,"vwap":672},"2026-03-10",37.21,10191800,{"date":999,"open":454,"high":771,"low":462,"close":716,"change":724,"percent_change":725,"volume":1000,"transactions":9,"vwap":716},"2026-03-09",17352400,{"date":1002,"open":422,"high":1003,"low":446,"close":413,"change":525,"percent_change":741,"volume":1004,"transactions":9,"vwap":413},"2026-03-06",37.044998,29161400,{"date":1006,"open":1007,"high":996,"low":703,"close":715,"change":238,"percent_change":1008,"volume":1009,"transactions":9,"vwap":715},"2026-03-05",37.205,-0.46,19885800,{"date":1011,"open":760,"high":863,"low":1012,"close":859,"change":839,"percent_change":840,"volume":1013,"transactions":9,"vwap":859},"2026-03-04",37.172,18778900,{"date":1015,"open":671,"high":848,"low":430,"close":771,"change":275,"percent_change":791,"volume":1016,"transactions":9,"vwap":771},"2026-03-03",22099900,{"date":1018,"open":687,"high":1019,"low":715,"close":996,"change":357,"percent_change":1020,"volume":1021,"transactions":9,"vwap":996},"2026-03-02",37.248,-0.48,17944700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":556,"percent_change":557,"volume":1027,"transactions":9,"vwap":1026},"2026-02-27",37.43,37.46,37.39,18474000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":335,"volume":1035,"transactions":9,"vwap":1033},"2026-02-26",37.51,37.52,37.44,37.49,-0.025,15924600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":301,"volume":1043,"transactions":9,"vwap":1041},"2026-02-25",37.48,37.525,37.47,37.515,0.065,13659300,{"date":1045,"open":1038,"high":1033,"low":1046,"close":1047,"change":64,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-02-24",37.384,37.45,-0.13,10680300,{"date":1051,"open":1052,"high":1053,"low":1038,"close":1054,"change":64,"percent_change":1048,"volume":1055,"transactions":9,"vwap":1054},"2026-02-23",37.53,37.55,37.5,10111500,{"date":1057,"open":1031,"high":1058,"low":1033,"close":1053,"change":265,"percent_change":587,"volume":1059,"transactions":9,"vwap":1053},"2026-02-20",37.565,13219800,{"date":1061,"open":1062,"high":1031,"low":1040,"close":1031,"change":20,"percent_change":20,"volume":1063,"transactions":9,"vwap":1031},"2026-02-19",37.505,8212900,{"date":1065,"open":1038,"high":1066,"low":1040,"close":1031,"change":587,"percent_change":959,"volume":1067,"transactions":9,"vwap":1031},"2026-02-18",37.54,5436500,{"date":1069,"open":1038,"high":1033,"low":1024,"close":1032,"change":64,"percent_change":1048,"volume":1070,"transactions":9,"vwap":1032},"2026-02-17",24090000,{"date":1072,"open":1038,"high":1052,"low":1025,"close":1033,"change":326,"percent_change":327,"volume":1073,"transactions":9,"vwap":1033},"2026-02-13",8096800,{"date":1075,"open":1054,"high":1053,"low":1076,"close":1047,"change":170,"percent_change":190,"volume":1077,"transactions":9,"vwap":1047},"2026-02-12",37.434,12235600,{"date":1079,"open":1054,"high":1031,"low":1024,"close":1038,"change":375,"percent_change":170,"volume":1080,"transactions":9,"vwap":1038},"2026-02-11",18545200,{"date":1082,"open":1031,"high":1083,"low":1038,"close":1033,"change":432,"percent_change":64,"volume":1084,"transactions":9,"vwap":1033},"2026-02-10",37.57,6698100,{"date":1086,"open":1025,"high":1031,"low":1087,"close":1030,"change":326,"percent_change":327,"volume":1088,"transactions":9,"vwap":1030},"2026-02-09",37.445,5981000,{"date":1090,"open":1091,"high":1038,"low":1026,"close":1040,"change":165,"percent_change":823,"volume":1092,"transactions":9,"vwap":1040},"2026-02-06",37.41,9589500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1095,"change":170,"percent_change":190,"volume":1098,"transactions":9,"vwap":1095},"2026-02-05",37.35,37.38,37.305,15631000,{"date":1100,"open":1101,"high":1032,"low":1095,"close":1096,"change":491,"percent_change":492,"volume":1102,"transactions":9,"vwap":1096},"2026-02-04",37.42,11864200,{"date":1104,"open":1105,"high":1040,"low":1106,"close":1101,"change":491,"percent_change":492,"volume":1107,"transactions":9,"vwap":1101},"2026-02-03",37.435,37.34,20533000,{"date":1109,"open":1091,"high":1040,"low":1110,"close":1025,"change":357,"percent_change":1020,"volume":1111,"transactions":9,"vwap":1025},"2026-02-02",37.4,7965700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":265,"percent_change":587,"volume":1118,"transactions":9,"vwap":1117},"2026-01-30",37.6,37.66,37.58,37.64,21494600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":375,"percent_change":170,"volume":1125,"transactions":9,"vwap":1124},"2026-01-29",37.62,37.63,37.555,37.61,16560800,{"date":1127,"open":1128,"high":1129,"low":1124,"close":1121,"change":237,"percent_change":525,"volume":1130,"transactions":9,"vwap":1121},"2026-01-28",37.67,37.68,27831600,{"date":1132,"open":1128,"high":1133,"low":1122,"close":1129,"change":264,"percent_change":265,"volume":1134,"transactions":9,"vwap":1129},"2026-01-27",37.69,15243900,{"date":1136,"open":1128,"high":1129,"low":1122,"close":1128,"change":326,"percent_change":327,"volume":1137,"transactions":9,"vwap":1128},"2026-01-26",10975300,{"date":1139,"open":1115,"high":1128,"low":1140,"close":1122,"change":375,"percent_change":170,"volume":1141,"transactions":9,"vwap":1122},"2026-01-23",37.595,14066300,{"date":1143,"open":1115,"high":1133,"low":1144,"close":1117,"change":20,"percent_change":20,"volume":1145,"transactions":9,"vwap":1117},"2026-01-22",37.631,5462800,{"date":1147,"open":1116,"high":1148,"low":1058,"close":1117,"change":50,"percent_change":951,"volume":1149,"transactions":9,"vwap":1117},"2026-01-21",37.657,8189100,{"date":1151,"open":1040,"high":1152,"low":1024,"close":1066,"change":335,"percent_change":143,"volume":1153,"transactions":9,"vwap":1066},"2026-01-20",37.556,5766900,{"date":1155,"open":1122,"high":1122,"low":1116,"close":1124,"change":264,"percent_change":265,"volume":1156,"transactions":9,"vwap":1124},"2026-01-16",4777800,{"date":1158,"open":1122,"high":1122,"low":1116,"close":1114,"change":20,"percent_change":20,"volume":1159,"transactions":9,"vwap":1114},"2026-01-15",15543400,{"date":1161,"open":1083,"high":1162,"low":1053,"close":1114,"change":20,"percent_change":20,"volume":1163,"transactions":9,"vwap":1114},"2026-01-14",37.605,10069300,{"date":1165,"open":1114,"high":1162,"low":1053,"close":1114,"change":264,"percent_change":265,"volume":1166,"transactions":9,"vwap":1114},"2026-01-13",19820300,{"date":1168,"open":1052,"high":1169,"low":1031,"close":1169,"change":626,"percent_change":264,"volume":1170,"transactions":9,"vwap":1169},"2026-01-12",37.59,7003600,{"date":1172,"open":1053,"high":1169,"low":1053,"close":1173,"change":1174,"percent_change":165,"volume":1175,"transactions":9,"vwap":1173},"2026-01-09",37.585,0.045,6108900,{"date":1177,"open":1054,"high":1053,"low":1038,"close":1066,"change":210,"percent_change":414,"volume":1178,"transactions":9,"vwap":1066},"2026-01-08",9827700,{"date":1180,"open":1181,"high":1116,"low":1054,"close":1031,"change":432,"percent_change":64,"volume":1182,"transactions":9,"vwap":1031},"2026-01-07",37.56,12486600,{"date":1184,"open":1052,"high":1053,"low":1033,"close":1066,"change":265,"percent_change":587,"volume":1185,"transactions":9,"vwap":1066},"2026-01-06",7418800,{"date":1187,"open":1032,"high":1052,"low":1024,"close":1030,"change":447,"percent_change":448,"volume":1188,"transactions":9,"vwap":1030},"2026-01-05",8292400,{"date":1190,"open":1047,"high":1047,"low":1191,"close":1101,"change":1192,"percent_change":504,"volume":1193,"transactions":9,"vwap":1101},"2026-01-02",37.37,0.025,11512500,{"date":1195,"open":1024,"high":1032,"low":1026,"close":1196,"change":1197,"percent_change":275,"volume":1198,"transactions":9,"vwap":1196},"2025-12-31",37.395,-0.035,7340100,{"date":1200,"open":1110,"high":1047,"low":1026,"close":1024,"change":210,"percent_change":414,"volume":1201,"transactions":9,"vwap":1024},"2025-12-30",5500500,{"date":1203,"open":1096,"high":1091,"low":1191,"close":1091,"change":265,"percent_change":587,"volume":1204,"transactions":9,"vwap":1091},"2025-12-29",5943200,{"date":1206,"open":1110,"high":1101,"low":1191,"close":1096,"change":170,"percent_change":190,"volume":1207,"transactions":9,"vwap":1096},"2025-12-26",2913700,{"date":1209,"open":1106,"high":1091,"low":1210,"close":1091,"change":587,"percent_change":959,"volume":1211,"transactions":9,"vwap":1091},"2025-12-24",37.33,6782800,{"date":1213,"open":853,"high":1210,"low":853,"close":1210,"change":265,"percent_change":587,"volume":1214,"transactions":9,"vwap":1210},"2025-12-23",12824600,{"date":1216,"open":1217,"high":877,"low":852,"close":1217,"change":326,"percent_change":327,"volume":1218,"transactions":9,"vwap":1217},"2025-12-22",37.3,11560000,{"date":1220,"open":1217,"high":1210,"low":859,"close":854,"change":755,"percent_change":1221,"volume":1222,"transactions":9,"vwap":854},"2025-12-19",-0.61,17707100,{"date":1224,"open":1033,"high":1030,"low":1087,"close":1033,"change":50,"percent_change":951,"volume":1225,"transactions":9,"vwap":1033},"2025-12-18",8957200,{"date":1227,"open":1032,"high":1087,"low":1191,"close":1026,"change":64,"percent_change":1048,"volume":1228,"transactions":9,"vwap":1026},"2025-12-17",10132900,{"date":1230,"open":1091,"high":1047,"low":1026,"close":1032,"change":326,"percent_change":327,"volume":1231,"transactions":9,"vwap":1032},"2025-12-16",7483200,{"date":1233,"open":1047,"high":1047,"low":1110,"close":1110,"change":210,"percent_change":414,"volume":1234,"transactions":9,"vwap":1110},"2025-12-15",26027100,{"date":1236,"open":1025,"high":1025,"low":1191,"close":1096,"change":275,"percent_change":791,"volume":1237,"transactions":9,"vwap":1096},"2025-12-12",11134100,{"date":1239,"open":1038,"high":1240,"low":1032,"close":1040,"change":20,"percent_change":20,"volume":1241,"transactions":9,"vwap":1040},"2025-12-11",37.495,8545200,{"date":1243,"open":1244,"high":1054,"low":1244,"close":1040,"change":165,"percent_change":823,"volume":1245,"transactions":9,"vwap":1040},"2025-12-10",37.32,8047500,{"date":1247,"open":1096,"high":1101,"low":1106,"close":1095,"change":64,"percent_change":1048,"volume":1248,"transactions":9,"vwap":1095},"2025-12-09",6308400,{"date":1250,"open":1038,"high":1038,"low":884,"close":1110,"change":190,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1110},"2025-12-08",-0.21,9960200,{"date":1254,"open":1033,"high":1030,"low":1032,"close":1038,"change":1255,"percent_change":375,"volume":1256,"transactions":9,"vwap":1038},"2025-12-05",-0.005,6947900,{"date":1258,"open":1040,"high":1259,"low":1110,"close":1259,"change":626,"percent_change":264,"volume":1260,"transactions":9,"vwap":1259},"2025-12-04",37.485,11601400,{"date":1262,"open":1024,"high":1030,"low":1110,"close":1038,"change":1042,"percent_change":301,"volume":1263,"transactions":9,"vwap":1038},"2025-12-03",7026100,{"date":1265,"open":1026,"high":1024,"low":1095,"close":1266,"change":633,"percent_change":200,"volume":1267,"transactions":9,"vwap":1266},"2025-12-02",37.415,8987400,{"date":1269,"open":1244,"high":1096,"low":877,"close":884,"change":1270,"percent_change":93,"volume":1271,"transactions":9,"vwap":884},"2025-12-01",-0.28,8398000,{"date":1273,"open":1117,"high":1115,"low":1124,"close":1117,"change":1274,"percent_change":447,"volume":1275,"transactions":9,"vwap":1117},"2025-11-28",0.035,10641600,{"date":1277,"open":1181,"high":1278,"low":1066,"close":1162,"change":1174,"percent_change":165,"volume":1279,"transactions":9,"vwap":1162},"2025-11-26",37.637,5652300,{"date":1281,"open":1101,"high":1169,"low":1101,"close":1181,"change":165,"percent_change":823,"volume":1282,"transactions":9,"vwap":1181},"2025-11-25",11504200,{"date":1284,"open":1096,"high":1047,"low":1095,"close":1032,"change":50,"percent_change":951,"volume":1285,"transactions":9,"vwap":1032},"2025-11-24",16960500,{"date":1287,"open":863,"high":1095,"low":1288,"close":1106,"change":165,"percent_change":823,"volume":1289,"transactions":9,"vwap":1106},"2025-11-21",37.222,9211200,{"date":1291,"open":1095,"high":1026,"low":996,"close":847,"change":375,"percent_change":170,"volume":1292,"transactions":9,"vwap":847},"2025-11-20",7999600,{"date":1294,"open":838,"high":1217,"low":848,"close":838,"change":210,"percent_change":414,"volume":1295,"transactions":9,"vwap":838},"2025-11-19",12269600,{"date":1297,"open":889,"high":852,"low":889,"close":996,"change":20,"percent_change":20,"volume":1298,"transactions":9,"vwap":996},"2025-11-18",19930700,{"date":1300,"open":854,"high":868,"low":762,"close":996,"change":237,"percent_change":525,"volume":1301,"transactions":9,"vwap":996},"2025-11-17",12416500,{"date":1303,"open":848,"high":1304,"low":848,"close":853,"change":264,"percent_change":265,"volume":1305,"transactions":9,"vwap":853},"2025-11-14",37.345,9930200,{"date":1307,"open":884,"high":1191,"low":852,"close":854,"change":238,"percent_change":1308,"volume":1309,"transactions":9,"vwap":854},"2025-11-13",-0.45,14028200,{"date":1311,"open":1030,"high":1030,"low":1110,"close":1024,"change":1312,"percent_change":238,"volume":1313,"transactions":9,"vwap":1024},"2025-11-12",-0.065,10445500,{"date":1315,"open":1047,"high":1054,"low":1047,"close":1240,"change":633,"percent_change":200,"volume":1316,"transactions":9,"vwap":1240},"2025-11-11",2066700,{"date":1318,"open":1191,"high":1040,"low":1191,"close":1032,"change":327,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1032},"2025-11-10",0.29,8962400,{"date":1322,"open":853,"high":1210,"low":996,"close":1210,"change":265,"percent_change":587,"volume":1323,"transactions":9,"vwap":1210},"2025-11-07",6842400,{"date":1325,"open":1244,"high":1244,"low":838,"close":1217,"change":265,"percent_change":587,"volume":1326,"transactions":9,"vwap":1217},"2025-11-06",8813800,{"date":1328,"open":854,"high":1217,"low":852,"close":853,"change":1274,"percent_change":447,"volume":1329,"transactions":9,"vwap":853},"2025-11-05",5740100,{"date":1331,"open":760,"high":853,"low":762,"close":879,"change":1332,"percent_change":491,"volume":1333,"transactions":9,"vwap":879},"2025-11-04",-0.015,26964100,{"date":1335,"open":1096,"high":1096,"low":852,"close":859,"change":403,"percent_change":1336,"volume":1337,"transactions":9,"vwap":859},"2025-11-03",-0.88,29259600,{"date":1339,"open":1117,"high":1115,"low":1053,"close":1116,"change":20,"percent_change":20,"volume":1340,"transactions":9,"vwap":1116},"2025-10-31",17310100,{"date":1342,"open":1169,"high":1343,"low":1083,"close":1116,"change":335,"percent_change":143,"volume":1344,"transactions":9,"vwap":1116},"2025-10-30",37.649,17710800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":492,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-10-29",37.76,37.77,37.625,37.65,-0.29,6727600,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1347,"change":491,"percent_change":492,"volume":1357,"transactions":9,"vwap":1347},"2025-10-28",37.81,37.75,8253200,{"date":1359,"open":1348,"high":22,"low":1360,"close":1361,"change":50,"percent_change":951,"volume":1362,"transactions":9,"vwap":1361},"2025-10-27",37.73,37.8,16782000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1365,"change":50,"percent_change":951,"volume":1368,"transactions":9,"vwap":1365},"2025-10-24",37.7,37.71,37.654,5237900,{"date":1370,"open":1371,"high":1114,"low":1052,"close":1114,"change":504,"percent_change":505,"volume":1372,"transactions":9,"vwap":1114},"2025-10-23",37.545,11320300,{"date":1374,"open":1181,"high":1116,"low":1259,"close":1052,"change":64,"percent_change":1048,"volume":1375,"transactions":9,"vwap":1052},"2025-10-22",25709600,{"date":1377,"open":1114,"high":1121,"low":1053,"close":1116,"change":432,"percent_change":64,"volume":1378,"transactions":9,"vwap":1116},"2025-10-21",14975800,{"date":1380,"open":1053,"high":1124,"low":1066,"close":1114,"change":211,"percent_change":512,"volume":1381,"transactions":9,"vwap":1114},"2025-10-20",11967300,{"date":1383,"open":1101,"high":1066,"low":1091,"close":1066,"change":447,"percent_change":448,"volume":1384,"transactions":9,"vwap":1066},"2025-10-17",13128200,{"date":1386,"open":1083,"high":1116,"low":1091,"close":1047,"change":556,"percent_change":557,"volume":1387,"transactions":9,"vwap":1047},"2025-10-16",11720300,{"date":1389,"open":1066,"high":1169,"low":1038,"close":1053,"change":327,"percent_change":1319,"volume":1390,"transactions":9,"vwap":1053},"2025-10-15",14084500,{"date":1392,"open":853,"high":1038,"low":859,"close":1032,"change":326,"percent_change":327,"volume":1393,"transactions":9,"vwap":1032},"2025-10-14",11851900,{"date":1395,"open":863,"high":1110,"low":853,"close":1110,"change":959,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1110},"2025-10-13",0.56,5674500,{"date":1399,"open":1101,"high":1024,"low":762,"close":760,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":760},"2025-10-10",-0.2,-0.53,18467400,{"date":1404,"open":1033,"high":1033,"low":1210,"close":1026,"change":492,"percent_change":1351,"volume":1405,"transactions":9,"vwap":1026},"2025-10-09",8286100,{"date":1407,"open":1083,"high":1169,"low":1033,"close":1054,"change":64,"percent_change":1048,"volume":1408,"transactions":9,"vwap":1054},"2025-10-08",12827300,{"date":1410,"open":1114,"high":1124,"low":1066,"close":1053,"change":491,"percent_change":492,"volume":1411,"transactions":9,"vwap":1053},"2025-10-07",9607100,{"date":1413,"open":1121,"high":1122,"low":1116,"close":1169,"change":1255,"percent_change":375,"volume":1414,"transactions":9,"vwap":1169},"2025-10-06",15836800,{"date":1416,"open":1121,"high":1117,"low":1116,"close":1140,"change":1332,"percent_change":491,"volume":1417,"transactions":9,"vwap":1140},"2025-10-03",8609000,{"date":1419,"open":1117,"high":1115,"low":1169,"close":1124,"change":491,"percent_change":492,"volume":1420,"transactions":9,"vwap":1124},"2025-10-02",8937300,{"date":1422,"open":1169,"high":1350,"low":1181,"close":1350,"change":1048,"percent_change":966,"volume":1423,"transactions":9,"vwap":1350},"2025-10-01",19698700,{"date":1425,"open":1426,"high":1355,"low":1427,"close":1428,"change":432,"percent_change":64,"volume":1429,"transactions":9,"vwap":1428},"2025-09-30",37.79,37.74,37.78,32858100,{"date":1431,"open":1348,"high":1355,"low":1356,"close":1361,"change":504,"percent_change":505,"volume":1432,"transactions":9,"vwap":1361},"2025-09-29",12849200,{"date":1434,"open":1366,"high":1427,"low":1129,"close":1360,"change":504,"percent_change":505,"volume":1435,"transactions":9,"vwap":1360},"2025-09-26",10900200,{"date":1437,"open":1365,"high":1366,"low":1350,"close":1115,"change":485,"percent_change":819,"volume":1438,"transactions":9,"vwap":1115},"2025-09-25",13321700,{"date":1440,"open":1361,"high":1441,"low":1356,"close":1428,"change":432,"percent_change":64,"volume":1442,"transactions":9,"vwap":1428},"2025-09-24",37.815,9778800,{"date":1444,"open":1445,"high":176,"low":1428,"close":1361,"change":64,"percent_change":1048,"volume":1446,"transactions":9,"vwap":1361},"2025-09-23",37.85,9768300,{"date":1448,"open":1428,"high":1445,"low":1428,"close":1445,"change":211,"percent_change":512,"volume":1449,"transactions":9,"vwap":1445},"2025-09-22",6137400,{"date":1451,"open":1361,"high":1441,"low":1348,"close":1426,"change":264,"percent_change":265,"volume":1452,"transactions":9,"vwap":1426},"2025-09-19",4738400,{"date":1454,"open":1356,"high":1361,"low":1366,"close":1428,"change":504,"percent_change":505,"volume":1455,"transactions":9,"vwap":1428},"2025-09-18",8137300,{"date":1457,"open":1347,"high":1426,"low":1458,"close":1366,"change":491,"percent_change":492,"volume":1459,"transactions":9,"vwap":1366},"2025-09-17",37.638,8216200,{"date":1461,"open":1428,"high":1426,"low":1360,"close":1356,"change":170,"percent_change":190,"volume":1462,"transactions":9,"vwap":1356},"2025-09-16",6443600,{"date":1464,"open":1360,"high":1428,"low":1465,"close":1428,"change":447,"percent_change":448,"volume":1466,"transactions":9,"vwap":1428},"2025-09-15",37.72,5631500,{"date":1468,"open":1366,"high":1366,"low":1350,"close":1133,"change":1255,"percent_change":375,"volume":1469,"transactions":9,"vwap":1133},"2025-09-12",8409500,{"date":1471,"open":1121,"high":1366,"low":1121,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-09-11",37.695,0.105,0.28,25644300,{"date":1477,"open":1169,"high":1122,"low":1181,"close":1169,"change":265,"percent_change":587,"volume":1478,"transactions":9,"vwap":1169},"2025-09-10",6639500,{"date":1480,"open":1114,"high":1124,"low":1054,"close":1181,"change":491,"percent_change":492,"volume":1481,"transactions":9,"vwap":1181},"2025-09-09",8842500,{"date":1483,"open":1128,"high":1128,"low":1169,"close":1114,"change":264,"percent_change":265,"volume":1484,"transactions":9,"vwap":1114},"2025-09-08",6486600,{"date":1486,"open":1117,"high":1133,"low":1181,"close":1169,"change":326,"percent_change":327,"volume":1487,"transactions":9,"vwap":1169},"2025-09-05",7850600,{"date":1489,"open":1033,"high":1083,"low":1040,"close":1053,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1053},"2025-09-04",0.095,0.25,5870900,{"date":1494,"open":1096,"high":1025,"low":1096,"close":1495,"change":1490,"percent_change":1491,"volume":1496,"transactions":9,"vwap":1495},"2025-09-03",37.455,8472400,{"date":1498,"open":877,"high":1499,"low":880,"close":884,"change":557,"percent_change":1500,"volume":1501,"transactions":9,"vwap":884},"2025-09-02",37.366,-0.72,10581400,{"date":1503,"open":1133,"high":1133,"low":1121,"close":1122,"change":491,"percent_change":492,"volume":1504,"transactions":9,"vwap":1122},"2025-08-29",15681100,{"date":1506,"open":1129,"high":1133,"low":1350,"close":1128,"change":375,"percent_change":170,"volume":1507,"transactions":9,"vwap":1128},"2025-08-28",6193800,{"date":1509,"open":1121,"high":1133,"low":1124,"close":1129,"change":1174,"percent_change":165,"volume":1510,"transactions":9,"vwap":1129},"2025-08-27",6995000,{"date":1512,"open":1116,"high":1513,"low":1181,"close":1514,"change":475,"percent_change":476,"volume":1515,"transactions":9,"vwap":1514},"2025-08-26",37.655,37.635,13787000,{"date":1517,"open":1114,"high":1114,"low":1518,"close":1053,"change":64,"percent_change":1048,"volume":1519,"transactions":9,"vwap":1053},"2025-08-25",37.535,7988900,{"date":1521,"open":1096,"high":1124,"low":1522,"close":1114,"change":1474,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1114},"2025-08-22",37.332,0.75,7716700,{"date":1526,"open":1095,"high":1095,"low":880,"close":1244,"change":64,"percent_change":1048,"volume":1527,"transactions":9,"vwap":1244},"2025-08-21",4197000,{"date":1529,"open":1110,"high":1110,"low":1095,"close":1191,"change":170,"percent_change":190,"volume":1530,"transactions":9,"vwap":1191},"2025-08-20",7129300,{"date":1532,"open":1110,"high":1533,"low":884,"close":1110,"change":264,"percent_change":265,"volume":1534,"transactions":9,"vwap":1110},"2025-08-19",37.558,7843300,{"date":1536,"open":1091,"high":1032,"low":1191,"close":1026,"change":432,"percent_change":64,"volume":1537,"transactions":9,"vwap":1026},"2025-08-18",15073500,{"date":1539,"open":1101,"high":1024,"low":1096,"close":1091,"change":264,"percent_change":265,"volume":1540,"transactions":9,"vwap":1091},"2025-08-15",3977200,{"date":1542,"open":1054,"high":1054,"low":884,"close":1110,"change":275,"percent_change":791,"volume":1543,"transactions":9,"vwap":1110},"2025-08-14",7530600,{"date":1545,"open":1101,"high":1240,"low":1101,"close":1033,"change":1473,"percent_change":1474,"volume":1546,"transactions":9,"vwap":1033},"2025-08-13",5961700,{"date":1548,"open":1095,"high":1026,"low":877,"close":1549,"change":1550,"percent_change":909,"volume":1551,"transactions":9,"vwap":1549},"2025-08-12",37.385,0.075,15818900,{"date":1553,"open":1244,"high":884,"low":868,"close":877,"change":264,"percent_change":265,"volume":1554,"transactions":9,"vwap":877},"2025-08-11",6931300,{"date":1556,"open":877,"high":1244,"low":863,"close":1217,"change":375,"percent_change":170,"volume":1557,"transactions":9,"vwap":1217},"2025-08-08",7821600,{"date":1559,"open":1095,"high":1191,"low":853,"close":877,"change":1332,"percent_change":491,"volume":1560,"transactions":9,"vwap":877},"2025-08-07",10828000,{"date":1562,"open":877,"high":1106,"low":1563,"close":1564,"change":1192,"percent_change":504,"volume":1565,"transactions":9,"vwap":1564},"2025-08-06",37.265,37.325,8059400,{"date":1567,"open":880,"high":1217,"low":852,"close":1217,"change":20,"percent_change":20,"volume":1568,"transactions":9,"vwap":1217},"2025-08-05",4994600,{"date":1570,"open":847,"high":1217,"low":848,"close":1217,"change":165,"percent_change":823,"volume":1571,"transactions":9,"vwap":1217},"2025-08-04",5430200,{"date":1573,"open":762,"high":848,"low":1574,"close":858,"change":1251,"percent_change":1575,"volume":1576,"transactions":9,"vwap":858},"2025-08-01",37.101,-0.56,20746000,{"date":1578,"open":1101,"high":1032,"low":884,"close":1026,"change":210,"percent_change":414,"volume":1579,"transactions":9,"vwap":1026},"2025-07-31",14231400,{"date":1581,"open":1101,"high":1047,"low":1210,"close":1191,"change":1312,"percent_change":238,"volume":1582,"transactions":9,"vwap":1191},"2025-07-30",3848100,{"date":1584,"open":1032,"high":1038,"low":1101,"close":1105,"change":1585,"percent_change":326,"volume":1586,"transactions":9,"vwap":1105},"2025-07-29",0.015,7592000,{"date":1588,"open":1033,"high":1054,"low":1091,"close":1101,"change":375,"percent_change":170,"volume":1589,"transactions":9,"vwap":1101},"2025-07-28",6555500,{"date":1591,"open":1105,"high":1040,"low":1026,"close":1024,"change":265,"percent_change":587,"volume":1592,"transactions":9,"vwap":1024},"2025-07-25",7351800,{"date":1594,"open":1026,"high":1032,"low":1026,"close":1110,"change":237,"percent_change":525,"volume":1595,"transactions":9,"vwap":1110},"2025-07-24",5164600,{"date":1597,"open":1024,"high":1040,"low":1091,"close":1025,"change":265,"percent_change":587,"volume":1598,"transactions":9,"vwap":1025},"2025-07-23",11476900,{"date":1600,"open":1091,"high":1032,"low":1601,"close":1024,"change":211,"percent_change":512,"volume":1602,"transactions":9,"vwap":1024},"2025-07-22",37.365,14433600,{"date":1604,"open":884,"high":1101,"low":877,"close":1191,"change":414,"percent_change":839,"volume":1605,"transactions":9,"vwap":1191},"2025-07-21",5483300,{"date":1607,"open":1244,"high":1095,"low":880,"close":1244,"change":633,"percent_change":200,"volume":1608,"transactions":9,"vwap":1244},"2025-07-18",12488200,{"date":1610,"open":852,"high":880,"low":838,"close":1563,"change":633,"percent_change":200,"volume":1611,"transactions":9,"vwap":1563},"2025-07-17",21271300,{"date":1613,"open":848,"high":838,"low":1614,"close":996,"change":504,"percent_change":505,"volume":1615,"transactions":9,"vwap":996},"2025-07-16",37.084999,8973400,{"date":1617,"open":863,"high":1217,"low":771,"close":888,"change":556,"percent_change":557,"volume":1618,"transactions":9,"vwap":888},"2025-07-15",18976700,{"date":1620,"open":847,"high":853,"low":848,"close":852,"change":210,"percent_change":414,"volume":1621,"transactions":9,"vwap":852},"2025-07-14",7640500,{"date":1623,"open":859,"high":863,"low":762,"close":847,"change":64,"percent_change":1048,"volume":1624,"transactions":9,"vwap":847},"2025-07-11",12960300,{"date":1626,"open":1217,"high":1097,"low":854,"close":853,"change":170,"percent_change":190,"volume":1627,"transactions":9,"vwap":853},"2025-07-10",20184000,{"date":1629,"open":854,"high":1217,"low":879,"close":1217,"change":50,"percent_change":951,"volume":1630,"transactions":9,"vwap":1217},"2025-07-09",5728200,{"date":1632,"open":853,"high":1633,"low":1634,"close":848,"change":64,"percent_change":1048,"volume":1635,"transactions":9,"vwap":848},"2025-07-08",37.295,37.173,19521500,{"date":1637,"open":884,"high":1191,"low":838,"close":859,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":859},"2025-07-07",-0.115,-0.31,9345600,{"date":1642,"open":1106,"high":1549,"low":1244,"close":1601,"change":1274,"percent_change":447,"volume":1643,"transactions":9,"vwap":1601},"2025-07-03",5919500,{"date":1645,"open":863,"high":1095,"low":838,"close":1210,"change":414,"percent_change":839,"volume":1646,"transactions":9,"vwap":1210},"2025-07-02",13609800,{"date":1648,"open":880,"high":1191,"low":859,"close":863,"change":755,"percent_change":1221,"volume":1649,"transactions":9,"vwap":863},"2025-07-01",11723400,{"date":1651,"open":1040,"high":1031,"low":1032,"close":1030,"change":327,"percent_change":1319,"volume":1652,"transactions":9,"vwap":1030},"2025-06-30",11469500,{"date":1654,"open":1101,"high":1032,"low":1655,"close":1110,"change":20,"percent_change":20,"volume":1656,"transactions":9,"vwap":1110},"2025-06-27",37.363,9401700,{"date":1658,"open":1191,"high":1659,"low":1564,"close":1110,"change":447,"percent_change":448,"volume":1660,"transactions":9,"vwap":1110},"2025-06-26",37.477,10701700,{"date":1662,"open":1244,"high":1210,"low":853,"close":877,"change":20,"percent_change":20,"volume":1663,"transactions":9,"vwap":877},"2025-06-25",7615800,{"date":1665,"open":838,"high":1106,"low":1666,"close":877,"change":1490,"percent_change":1667,"volume":1668,"transactions":9,"vwap":877},"2025-06-24",37.203,0.26,12480400,{"date":1670,"open":858,"high":847,"low":766,"close":1671,"change":475,"percent_change":476,"volume":1672,"transactions":9,"vwap":1671},"2025-06-23",37.215,5007800,{"date":1674,"open":672,"high":889,"low":1003,"close":833,"change":587,"percent_change":679,"volume":1675,"transactions":9,"vwap":833},"2025-06-20",11286900,{"date":1677,"open":677,"high":1678,"low":658,"close":703,"change":587,"percent_change":679,"volume":1679,"transactions":9,"vwap":703},"2025-06-18",37.091,4824800,{"date":1681,"open":695,"high":691,"low":1682,"close":658,"change":64,"percent_change":308,"volume":1683,"transactions":9,"vwap":658},"2025-06-17",36.922,4579900,{"date":1685,"open":430,"high":691,"low":1686,"close":673,"change":587,"percent_change":679,"volume":1687,"transactions":9,"vwap":673},"2025-06-16",36.985,6987700,{"date":1689,"open":1690,"high":430,"low":610,"close":431,"change":556,"percent_change":557,"volume":1691,"transactions":9,"vwap":431},"2025-06-13",36.965,6385600,{"date":1693,"open":430,"high":691,"low":422,"close":691,"change":414,"percent_change":415,"volume":1211,"transactions":9,"vwap":691},"2025-06-12",{"date":1695,"open":703,"high":678,"low":430,"close":430,"change":375,"percent_change":170,"volume":1696,"transactions":9,"vwap":430},"2025-06-11",7451800,{"date":1698,"open":438,"high":673,"low":1699,"close":686,"change":475,"percent_change":476,"volume":1700,"transactions":9,"vwap":686},"2025-06-10",36.914,15144600,{"date":1702,"open":446,"high":438,"low":455,"close":632,"change":1192,"percent_change":504,"volume":1703,"transactions":9,"vwap":632},"2025-06-09",7071400,{"date":1705,"open":503,"high":503,"low":410,"close":446,"change":264,"percent_change":265,"volume":1706,"transactions":9,"vwap":446},"2025-06-06",13232300,{"date":1708,"open":421,"high":658,"low":795,"close":455,"change":275,"percent_change":791,"volume":1709,"transactions":9,"vwap":455},"2025-06-05",11177300,{"date":1711,"open":413,"high":422,"low":455,"close":658,"change":447,"percent_change":448,"volume":1712,"transactions":9,"vwap":658},"2025-06-04",10480800,{"date":1714,"open":456,"high":658,"low":456,"close":455,"change":211,"percent_change":512,"volume":1715,"transactions":9,"vwap":455},"2025-06-03",12409500,{"date":1717,"open":468,"high":412,"low":1718,"close":456,"change":1251,"percent_change":1719,"volume":1720,"transactions":9,"vwap":456},"2025-06-02",36.733,-0.57,11327100,{"date":1722,"open":430,"high":1723,"low":1724,"close":671,"change":265,"percent_change":587,"volume":1725,"transactions":9,"vwap":671},"2025-05-30",37.046001,36.964,7995500,{"date":1727,"open":671,"high":671,"low":658,"close":686,"change":326,"percent_change":327,"volume":1728,"transactions":9,"vwap":686},"2025-05-29",10365100,{"date":1730,"open":422,"high":422,"low":917,"close":421,"change":432,"percent_change":64,"volume":1731,"transactions":9,"vwap":421},"2025-05-28",10297600,{"date":1733,"open":413,"high":422,"low":1734,"close":422,"change":476,"percent_change":1735,"volume":1736,"transactions":9,"vwap":422},"2025-05-27",36.852,0.63,3673000,{"date":1738,"open":364,"high":469,"low":364,"close":543,"change":1255,"percent_change":375,"volume":1739,"transactions":9,"vwap":543},"2025-05-23",8202900,{"date":1741,"open":549,"high":518,"low":593,"close":1742,"change":1550,"percent_change":909,"volume":1743,"transactions":9,"vwap":1742},"2025-05-22",36.755,6899800,{"date":1745,"open":410,"high":928,"low":387,"close":401,"change":276,"percent_change":1746,"volume":1747,"transactions":9,"vwap":401},"2025-05-21",-0.68,14523800,{"date":1749,"open":446,"high":438,"low":455,"close":503,"change":432,"percent_change":64,"volume":1750,"transactions":9,"vwap":503},"2025-05-20",14046100,{"date":1752,"open":468,"high":438,"low":468,"close":438,"change":375,"percent_change":170,"volume":1753,"transactions":9,"vwap":438},"2025-05-19",10082800,{"date":1755,"open":421,"high":422,"low":610,"close":421,"change":265,"percent_change":587,"volume":1756,"transactions":9,"vwap":421},"2025-05-16",12813600,{"date":1758,"open":468,"high":430,"low":468,"close":503,"change":504,"percent_change":505,"volume":1759,"transactions":9,"vwap":503},"2025-05-15",9512600,{"date":1761,"open":658,"high":658,"low":412,"close":410,"change":485,"percent_change":819,"volume":1762,"transactions":9,"vwap":410},"2025-05-14",21456000,{"date":1764,"open":413,"high":691,"low":412,"close":422,"change":211,"percent_change":512,"volume":1765,"transactions":9,"vwap":422},"2025-05-13",26989300,{"date":1767,"open":410,"high":686,"low":1768,"close":413,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":413},"2025-05-12",36.693,0.39,1.07,26641300,{"date":1773,"open":394,"high":400,"low":1774,"close":366,"change":210,"percent_change":414,"volume":1775,"transactions":9,"vwap":366},"2025-05-09",36.51,10577700,{"date":1777,"open":374,"high":372,"low":1778,"close":1774,"change":432,"percent_change":64,"volume":1779,"transactions":9,"vwap":1774},"2025-05-08",36.49,16098100,{"date":1781,"open":921,"high":364,"low":1782,"close":366,"change":211,"percent_change":512,"volume":1783,"transactions":9,"vwap":366},"2025-05-07",36.444,9121300,{"date":1785,"open":934,"high":939,"low":292,"close":938,"change":64,"percent_change":308,"volume":1786,"transactions":9,"vwap":938},"2025-05-06",13631400,{"date":1788,"open":381,"high":381,"low":938,"close":939,"change":170,"percent_change":190,"volume":1789,"transactions":9,"vwap":939},"2025-05-05",9660200,{"date":1791,"open":965,"high":402,"low":1792,"close":945,"change":165,"percent_change":70,"volume":1793,"transactions":9,"vwap":945},"2025-05-02",36.455,10369600,{"date":1795,"open":944,"high":1774,"low":940,"close":292,"change":238,"percent_change":1008,"volume":1796,"transactions":9,"vwap":292},"2025-05-01",10680500,{"date":1798,"open":364,"high":518,"low":366,"close":374,"change":755,"percent_change":229,"volume":1799,"transactions":9,"vwap":374},"2025-04-30",18777200,{"date":1801,"open":381,"high":454,"low":381,"close":454,"change":165,"percent_change":70,"volume":1802,"transactions":9,"vwap":454},"2025-04-29",12250400,{"date":180,"open":580,"high":543,"low":394,"close":1804,"change":375,"percent_change":170,"volume":1805,"transactions":9,"vwap":1804},36.71,24830300]