[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNA":3,"homepage-market-summary":26,"stock-historical-MNA":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MNA","2026-10-05",{"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},"NYLIM Merger Arbitrage ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},36.78,36.8704,36.99,36.74,36.89,-0.11,-0.3,152620.248937,37.19,35.56,32171.249857916337,74.8,4245,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},34,33687,12295583.714337,7.2,"2025-04-23",[179,182,191,201,210,220,229,237,247,255,264,272,281,288,295,304,312,320,328,336,345,352,361,369,377,386,395,403,410,417,426,434,440,448,455,464,471,477,481,488,496,504,510,518,526,534,544,553,561,568,575,582,590,598,607,617,625,634,640,645,650,653,658,662,668,675,681,686,689,692,696,701,705,708,713,717,723,728,731,734,737,742,745,748,752,755,762,766,771,778,780,783,786,789,792,794,797,801,803,805,810,814,817,821,825,830,833,836,839,842,845,848,852,855,858,861,864,867,870,874,877,880,884,889,893,895,898,901,905,910,913,917,920,923,926,928,932,936,941,948,953,956,961,966,969,972,975,977,981,984,988,991,996,998,1001,1004,1007,1010,1013,1016,1018,1021,1025,1029,1031,1034,1038,1042,1045,1049,1051,1055,1058,1061,1064,1067,1069,1073,1077,1082,1084,1088,1090,1096,1101,1104,1108,1113,1119,1122,1125,1128,1132,1136,1139,1142,1144,1149,1151,1154,1157,1160,1163,1167,1170,1173,1176,1180,1183,1185,1188,1191,1194,1197,1200,1202,1206,1210,1213,1218,1223,1227,1231,1234,1236,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1281,1284,1287,1290,1292,1295,1298,1300,1303,1305,1308,1311,1314,1317,1320,1323,1326,1328,1333,1335,1339,1341,1346,1349,1353,1356,1359,1365,1368,1372,1375,1378,1382,1387,1392,1395,1397,1400,1403,1407,1410,1413,1416,1418,1421,1425,1428,1431,1434,1438,1442,1445,1450,1453,1457,1461,1465,1469,1474,1479,1483,1487,1492,1498,1503,1506,1510,1516,1521,1525,1528,1531,1534,1539,1543,1548,1551,1555,1557,1560,1563,1566,1570,1573,1580,1582,1585,1588,1591,1596,1599,1602,1607,1610,1615,1618,1622,1626,1630,1635,1638,1642,1644,1648,1651,1654,1658,1664,1669,1674,1680,1683,1685,1690,1696,1701,1703,1707,1710,1715,1718,1722,1725,1729,1733],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},538,36.8041,{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",37.01,36.884,0.0598,0.16,418137.779709,237,36.9102,{"date":192,"open":193,"high":194,"low":16,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",36.775,36.92,36.8302,0.0002,0,40348.756479,243,36.8188,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",36.71,36.83,0.08,0.22,13526.866137,137,36.8023,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",36.7,36.82,36.75,-0.06,-0.16,23499.780714,233,36.7915,{"date":221,"open":203,"high":222,"low":203,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",36.91,36.81,-0.12,-0.32,31092.993605,355,36.8264,{"date":230,"open":231,"high":232,"low":13,"close":232,"change":233,"percent_change":187,"volume":234,"transactions":235,"vwap":236},"2026-09-25",36.87,36.93,0.0576,15866.89288,172,36.8816,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",36.79,36.95,36.8724,0.0124,0.03,24298.257338,211,36.8766,{"date":248,"open":232,"high":232,"low":249,"close":250,"change":251,"percent_change":18,"volume":252,"transactions":253,"vwap":254},"2026-09-23",36.8247,36.86,-0.0421,9434.264585,191,36.8764,{"date":256,"open":257,"high":194,"low":239,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",36.8586,36.9021,0.0036,0.01,10246.731645,199,36.8677,{"date":265,"open":223,"high":240,"low":239,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",36.8985,0.2085,0.57,17315.289441,222,36.8919,{"date":273,"open":274,"high":16,"low":275,"close":276,"change":277,"percent_change":205,"volume":278,"transactions":279,"vwap":280},"2026-09-18",36.67,36.65,36.69,0.0305,28762.383025,238,36.6947,{"date":282,"open":214,"high":223,"low":283,"close":283,"change":284,"percent_change":83,"volume":285,"transactions":286,"vwap":287},"2026-09-17",36.6595,-0.0875,63955.056554,214,36.7037,{"date":289,"open":231,"high":231,"low":276,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":279,"vwap":294},"2026-09-16",36.747,-0.0502,-0.14,17085.959645,36.7621,{"date":296,"open":297,"high":213,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",36.68,36.7972,0.0168,0.05,22741.316108,184,36.7719,{"date":305,"open":276,"high":223,"low":276,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",36.7804,0.0464,0.13,14144.78335,203,36.7653,{"date":313,"open":214,"high":213,"low":314,"close":315,"change":316,"percent_change":260,"volume":317,"transactions":318,"vwap":319},"2026-09-11",36.705,36.734,0.004,9599.550122,194,36.7763,{"date":321,"open":212,"high":322,"low":323,"close":324,"change":243,"percent_change":205,"volume":325,"transactions":326,"vwap":327},"2026-09-10",36.744,36.6901,36.73,14487.018021,173,36.7211,{"date":329,"open":212,"high":330,"low":297,"close":212,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",36.77,-0.02,-0.05,17038.673996,248,36.7307,{"date":337,"open":338,"high":339,"low":340,"close":338,"change":341,"percent_change":342,"volume":343,"transactions":245,"vwap":344},"2026-09-08",36.72,36.7586,36.675,0.04,0.11,42282.106696,36.7087,{"date":346,"open":347,"high":324,"low":347,"close":297,"change":348,"percent_change":-6,"volume":349,"transactions":350,"vwap":351},"2026-09-04",36.63,-0.0003,54430.204928,526,36.6881,{"date":353,"open":338,"high":184,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",36.58,36.6803,-0.0297,-0.08,22349.849673,262,36.6722,{"date":362,"open":363,"high":203,"low":364,"close":203,"change":365,"percent_change":187,"volume":366,"transactions":367,"vwap":368},"2026-09-02",36.6721,36.54,0.06,222541.971627,346,36.6221,{"date":370,"open":371,"high":372,"low":373,"close":275,"change":243,"percent_change":205,"volume":374,"transactions":375,"vwap":376},"2026-09-01",36.66,36.85,36.48,31830.458756,386,36.6568,{"date":378,"open":347,"high":379,"low":380,"close":381,"change":382,"percent_change":127,"volume":383,"transactions":384,"vwap":385},"2026-08-31",36.6399,36.47,36.62,0.0339,19970.492266,270,36.5944,{"date":387,"open":276,"high":213,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",36.5,36.5861,-0.3339,-0.9,26847.564516,333,36.6056,{"date":396,"open":397,"high":194,"low":397,"close":194,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",36.7759,0.0548,0.15,24707.116468,200,36.8846,{"date":404,"open":250,"high":405,"low":239,"close":406,"change":407,"percent_change":260,"volume":408,"transactions":409,"vwap":257},"2026-08-26",36.8849,36.8652,0.0052,20931.688031,316,{"date":411,"open":412,"high":17,"low":412,"close":250,"change":413,"percent_change":300,"volume":414,"transactions":415,"vwap":416},"2026-08-25",36.8328,0.02,11864.701549,205,36.8654,{"date":418,"open":372,"high":419,"low":213,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",36.895,36.84,-0.035,-0.09,13074.367447,217,36.8574,{"date":427,"open":212,"high":428,"low":212,"close":429,"change":430,"percent_change":163,"volume":431,"transactions":432,"vwap":433},"2026-08-21",36.9,36.875,0.075,17313.394523,440,36.847,{"date":435,"open":16,"high":213,"low":16,"close":436,"change":205,"percent_change":206,"volume":437,"transactions":438,"vwap":439},"2026-08-20",36.8,22969.884902,166,36.7869,{"date":441,"open":436,"high":213,"low":442,"close":338,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",36.64,-0.1,-0.27,107177.407276,430,36.7395,{"date":449,"open":13,"high":204,"low":324,"close":213,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",0.0425,0.12,14687.874706,197,36.8096,{"date":456,"open":372,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":424,"vwap":463},"2026-08-17",36.865,36.7457,36.7775,-0.0725,-0.2,37601.34171,36.7822,{"date":465,"open":276,"high":372,"low":276,"close":372,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",0.1,0.27,13806.913062,180,36.8221,{"date":472,"open":204,"high":204,"low":324,"close":214,"change":451,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",0.33,41033.560022,803,36.8017,{"date":478,"open":274,"high":214,"low":347,"close":347,"change":331,"percent_change":332,"volume":479,"transactions":286,"vwap":480},"2026-08-12",15924.529462,36.703,{"date":482,"open":297,"high":483,"low":484,"close":275,"change":332,"percent_change":292,"volume":485,"transactions":486,"vwap":487},"2026-08-11",36.7089,36.6,8432.712855,212,36.6705,{"date":489,"open":490,"high":324,"low":491,"close":212,"change":492,"percent_change":300,"volume":493,"transactions":494,"vwap":495},"2026-08-10",36.59,36.5503,0.0201,23136.362236,218,36.6735,{"date":497,"open":388,"high":498,"low":388,"close":499,"change":500,"percent_change":-6,"volume":501,"transactions":502,"vwap":503},"2026-08-07",36.7499,36.6799,-0.0001,14090.224551,266,36.6567,{"date":505,"open":373,"high":506,"low":373,"close":297,"change":507,"percent_change":451,"volume":508,"transactions":227,"vwap":509},"2026-08-06",36.7507,0.0454,35643.921502,36.6631,{"date":511,"open":490,"high":371,"low":512,"close":513,"change":514,"percent_change":215,"volume":515,"transactions":516,"vwap":517},"2026-08-05",36.56,36.6346,-0.0232,12682.459853,225,36.6237,{"date":519,"open":484,"high":371,"low":520,"close":521,"change":522,"percent_change":67,"volume":523,"transactions":524,"vwap":525},"2026-08-04",36.53,36.6578,0.0778,10168.960031,246,36.6144,{"date":527,"open":528,"high":490,"low":529,"close":354,"change":530,"percent_change":187,"volume":531,"transactions":532,"vwap":533},"2026-08-03",36.4653,36.4211,0.0572,19261.836008,310,36.5132,{"date":535,"open":536,"high":354,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",36.45,36.42,36.5228,0.0678,0.19,23839.76052,311,36.5294,{"date":545,"open":546,"high":388,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",36.37,36.455,0.0906,0.25,11679.381505,158,36.4588,{"date":554,"open":373,"high":373,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",36.3644,-0.2178,-0.6,9983.934337,147,36.4255,{"date":562,"open":563,"high":347,"low":563,"close":564,"change":565,"percent_change":549,"volume":566,"transactions":567,"vwap":512},"2026-07-28",36.49,36.5822,0.0922,20974.78412,121,{"date":569,"open":570,"high":223,"low":563,"close":563,"change":571,"percent_change":444,"volume":572,"transactions":573,"vwap":574},"2026-07-27",36.57,-0.0989,18980.127626,247,36.5776,{"date":576,"open":512,"high":276,"low":512,"close":577,"change":578,"percent_change":413,"volume":579,"transactions":580,"vwap":581},"2026-07-24",36.5889,0.0089,11318.137389,145,36.6143,{"date":583,"open":520,"high":584,"low":585,"close":354,"change":586,"percent_change":187,"volume":587,"transactions":588,"vwap":589},"2026-07-23",36.625,36.46,0.0599,23132.258765,224,36.5528,{"date":591,"open":592,"high":364,"low":388,"close":593,"change":594,"percent_change":292,"volume":595,"transactions":596,"vwap":597},"2026-07-22",36.51,36.5201,-0.052,6143.998893,134,36.5155,{"date":599,"open":600,"high":354,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",36.36,36.5721,0.0839,0.23,15951.24226,1085,36.4936,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-20",36.4801,36.5899,36.4882,-0.0902,-0.25,10239.919746,151,36.551,{"date":618,"open":388,"high":371,"low":388,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-17",36.5784,0.0608,0.17,19410.158924,201,36.5538,{"date":626,"open":627,"high":628,"low":563,"close":629,"change":630,"percent_change":461,"volume":631,"transactions":632,"vwap":633},"2026-07-16",36.55,36.5777,36.5176,-0.0724,15546.569348,196,36.5341,{"date":635,"open":347,"high":636,"low":512,"close":490,"change":215,"percent_change":216,"volume":637,"transactions":638,"vwap":639},"2026-07-15",36.6412,10285.637061,144,36.6074,{"date":641,"open":512,"high":275,"low":364,"close":275,"change":399,"percent_change":642,"volume":643,"transactions":318,"vwap":644},"2026-07-14",0.41,10123.867832,36.5815,{"date":646,"open":647,"high":364,"low":536,"close":388,"change":443,"percent_change":444,"volume":648,"transactions":532,"vwap":649},"2026-07-13",36.52,29409.429064,36.4849,{"date":651,"open":364,"high":442,"low":364,"close":484,"change":197,"percent_change":197,"volume":652,"transactions":9,"vwap":484},"2026-07-10",5900,{"date":654,"open":388,"high":484,"low":655,"close":484,"change":187,"percent_change":656,"volume":657,"transactions":9,"vwap":484},"2026-07-09",36.38,0.44,87000,{"date":659,"open":655,"high":660,"low":655,"close":660,"change":413,"percent_change":300,"volume":661,"transactions":9,"vwap":660},"2026-07-08",36.44,15700,{"date":663,"open":664,"high":585,"low":665,"close":537,"change":549,"percent_change":666,"volume":667,"transactions":9,"vwap":537},"2026-07-07",36.3,36.26,0.69,111900,{"date":669,"open":380,"high":442,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-06",35.72,36.17,-0.26,-0.71,392400,{"date":676,"open":585,"high":490,"low":677,"close":678,"change":357,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-02",36.4,36.43,-0.22,23100,{"date":682,"open":683,"high":684,"low":683,"close":592,"change":243,"percent_change":205,"volume":685,"transactions":9,"vwap":592},"2026-07-01",36.33,36.61,43000,{"date":687,"open":600,"high":347,"low":600,"close":373,"change":331,"percent_change":332,"volume":688,"transactions":9,"vwap":373},"2026-06-30",8100,{"date":690,"open":585,"high":214,"low":677,"close":388,"change":341,"percent_change":342,"volume":691,"transactions":9,"vwap":388},"2026-06-29",17500,{"date":693,"open":592,"high":592,"low":537,"close":585,"change":694,"percent_change":18,"volume":695,"transactions":9,"vwap":585},"2026-06-26",-0.04,3600,{"date":697,"open":570,"high":698,"low":699,"close":388,"change":127,"percent_change":549,"volume":700,"transactions":9,"vwap":388},"2026-06-25",36.76,36.41,23800,{"date":702,"open":703,"high":380,"low":703,"close":699,"change":694,"percent_change":18,"volume":704,"transactions":9,"vwap":699},"2026-06-24",36.35,9700,{"date":706,"open":655,"high":373,"low":600,"close":536,"change":341,"percent_change":342,"volume":707,"transactions":9,"vwap":536},"2026-06-23",47300,{"date":709,"open":703,"high":380,"low":710,"close":699,"change":711,"percent_change":540,"volume":712,"transactions":9,"vwap":699},"2026-06-22",36.32,0.07,19300,{"date":714,"open":546,"high":699,"low":683,"close":715,"change":243,"percent_change":205,"volume":716,"transactions":9,"vwap":715},"2026-06-18",36.34,14500,{"date":718,"open":664,"high":380,"low":664,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-17",36.31,-0.13,-0.36,16100,{"date":724,"open":725,"high":373,"low":725,"close":660,"change":726,"percent_change":357,"volume":727,"transactions":9,"vwap":660},"2026-06-16",36.27,-0.03,20900,{"date":729,"open":371,"high":371,"low":660,"close":380,"change":260,"percent_change":243,"volume":730,"transactions":9,"vwap":380},"2026-06-15",28200,{"date":732,"open":678,"high":570,"low":678,"close":585,"change":341,"percent_change":342,"volume":733,"transactions":9,"vwap":585},"2026-06-12",12100,{"date":735,"open":715,"high":563,"low":715,"close":537,"change":243,"percent_change":205,"volume":736,"transactions":9,"vwap":537},"2026-06-11",24300,{"date":738,"open":739,"high":536,"low":739,"close":740,"change":357,"percent_change":679,"volume":741,"transactions":9,"vwap":740},"2026-06-10",36.080002,36.39,10500,{"date":743,"open":655,"high":563,"low":655,"close":380,"change":341,"percent_change":342,"volume":744,"transactions":9,"vwap":380},"2026-06-09",10200,{"date":746,"open":678,"high":354,"low":600,"close":678,"change":726,"percent_change":357,"volume":747,"transactions":9,"vwap":678},"2026-06-08",24700,{"date":749,"open":750,"high":585,"low":750,"close":585,"change":187,"percent_change":656,"volume":751,"transactions":9,"vwap":585},"2026-06-05",36.25,22000,{"date":753,"open":754,"high":380,"low":754,"close":664,"change":365,"percent_change":621,"volume":733,"transactions":9,"vwap":664},"2026-06-04",36.28,{"date":756,"open":757,"high":710,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-03",36.049999,36.24,-0.07,-0.19,18100,{"date":763,"open":665,"high":683,"low":764,"close":719,"change":127,"percent_change":549,"volume":765,"transactions":9,"vwap":719},"2026-06-02",36.23,8400,{"date":767,"open":768,"high":710,"low":769,"close":770,"change":694,"percent_change":18,"volume":722,"transactions":9,"vwap":770},"2026-06-01",36.15,36.14,36.22,{"date":772,"open":773,"high":710,"low":774,"close":665,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":665},"2026-05-29",36.29,36.18,-0.37,-1.01,32600,{"date":779,"open":699,"high":347,"low":710,"close":347,"change":451,"percent_change":473,"volume":722,"transactions":9,"vwap":347},"2026-05-28",{"date":781,"open":520,"high":512,"low":660,"close":592,"change":260,"percent_change":243,"volume":782,"transactions":9,"vwap":592},"2026-05-27",32700,{"date":784,"open":740,"high":684,"low":740,"close":388,"change":243,"percent_change":205,"volume":785,"transactions":9,"vwap":388},"2026-05-26",28800,{"date":787,"open":380,"high":570,"low":536,"close":380,"change":332,"percent_change":292,"volume":788,"transactions":9,"vwap":380},"2026-05-22",20800,{"date":790,"open":699,"high":627,"low":699,"close":647,"change":260,"percent_change":243,"volume":791,"transactions":9,"vwap":647},"2026-05-21",14400,{"date":793,"open":699,"high":520,"low":683,"close":592,"change":197,"percent_change":197,"volume":765,"transactions":9,"vwap":592},"2026-05-20",{"date":795,"open":600,"high":592,"low":600,"close":592,"change":399,"percent_change":642,"volume":796,"transactions":9,"vwap":592},"2026-05-19",10000,{"date":798,"open":758,"high":699,"low":758,"close":600,"change":300,"percent_change":799,"volume":800,"transactions":9,"vwap":600},"2026-05-18",0.14,6900,{"date":802,"open":683,"high":678,"low":719,"close":719,"change":357,"percent_change":679,"volume":704,"transactions":9,"vwap":719},"2026-05-15",{"date":804,"open":699,"high":563,"low":683,"close":740,"change":197,"percent_change":197,"volume":661,"transactions":9,"vwap":740},"2026-05-14",{"date":806,"open":563,"high":21,"low":710,"close":740,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":740},"2026-05-13",-0.23,-0.63,48000,{"date":811,"open":546,"high":381,"low":703,"close":381,"change":621,"percent_change":812,"volume":813,"transactions":9,"vwap":381},"2026-05-12",0.47,50700,{"date":815,"open":627,"high":354,"low":699,"close":536,"change":726,"percent_change":357,"volume":816,"transactions":9,"vwap":536},"2026-05-11",21200,{"date":818,"open":703,"high":338,"low":703,"close":373,"change":540,"percent_change":819,"volume":820,"transactions":9,"vwap":373},"2026-05-08",0.52,26800,{"date":822,"open":570,"high":570,"low":773,"close":773,"change":444,"percent_change":823,"volume":824,"transactions":9,"vwap":773},"2026-05-07",-0.74,45200,{"date":826,"open":827,"high":436,"low":827,"close":512,"change":342,"percent_change":828,"volume":829,"transactions":9,"vwap":512},"2026-05-06",35.57,0.3,50400,{"date":831,"open":677,"high":364,"low":546,"close":536,"change":621,"percent_change":812,"volume":832,"transactions":9,"vwap":536},"2026-05-05",17200,{"date":834,"open":664,"high":546,"low":754,"close":754,"change":759,"percent_change":760,"volume":835,"transactions":9,"vwap":754},"2026-05-04",10700,{"date":837,"open":655,"high":537,"low":683,"close":703,"change":759,"percent_change":760,"volume":838,"transactions":9,"vwap":703},"2026-05-01",15100,{"date":840,"open":677,"high":585,"low":703,"close":537,"change":341,"percent_change":342,"volume":841,"transactions":9,"vwap":537},"2026-04-30",20000,{"date":843,"open":740,"high":678,"low":719,"close":655,"change":422,"percent_change":613,"volume":844,"transactions":9,"vwap":655},"2026-04-29",117100,{"date":846,"open":647,"high":647,"low":546,"close":380,"change":726,"percent_change":357,"volume":847,"transactions":9,"vwap":380},"2026-04-28",41800,{"date":849,"open":536,"high":592,"low":715,"close":388,"change":799,"percent_change":850,"volume":851,"transactions":9,"vwap":388},"2026-04-27",0.39,69500,{"date":853,"open":703,"high":678,"low":715,"close":600,"change":365,"percent_change":621,"volume":854,"transactions":9,"vwap":600},"2026-04-24",8200,{"date":856,"open":380,"high":388,"low":754,"close":664,"change":694,"percent_change":18,"volume":857,"transactions":9,"vwap":664},"2026-04-23",12000,{"date":859,"open":364,"high":364,"low":710,"close":715,"change":215,"percent_change":216,"volume":860,"transactions":9,"vwap":715},"2026-04-22",7700,{"date":862,"open":537,"high":373,"low":655,"close":677,"change":215,"percent_change":216,"volume":863,"transactions":9,"vwap":677},"2026-04-21",14800,{"date":865,"open":770,"high":380,"low":770,"close":585,"change":243,"percent_change":205,"volume":866,"transactions":9,"vwap":585},"2026-04-20",12800,{"date":868,"open":563,"high":647,"low":678,"close":678,"change":711,"percent_change":540,"volume":869,"transactions":9,"vwap":678},"2026-04-17",11300,{"date":871,"open":710,"high":537,"low":719,"close":600,"change":466,"percent_change":872,"volume":873,"transactions":9,"vwap":600},"2026-04-16",0.28,16300,{"date":875,"open":773,"high":600,"low":665,"close":665,"change":726,"percent_change":357,"volume":876,"transactions":9,"vwap":665},"2026-04-15",36100,{"date":878,"open":719,"high":719,"low":758,"close":773,"change":341,"percent_change":342,"volume":879,"transactions":9,"vwap":773},"2026-04-14",18700,{"date":881,"open":882,"high":710,"low":882,"close":750,"change":413,"percent_change":365,"volume":883,"transactions":9,"vwap":750},"2026-04-13",36.099998,25700,{"date":885,"open":886,"high":758,"low":887,"close":764,"change":18,"percent_change":19,"volume":888,"transactions":9,"vwap":764},"2026-04-10",36.2,36.13,22200,{"date":890,"open":710,"high":373,"low":710,"close":715,"change":760,"percent_change":891,"volume":892,"transactions":9,"vwap":715},"2026-04-09",-0.52,52800,{"date":894,"open":214,"high":214,"low":536,"close":520,"change":399,"percent_change":642,"volume":691,"transactions":9,"vwap":520},"2026-04-08",{"date":896,"open":600,"high":677,"low":882,"close":655,"change":300,"percent_change":799,"volume":897,"transactions":9,"vwap":655},"2026-04-07",23000,{"date":899,"open":699,"high":678,"low":773,"close":683,"change":331,"percent_change":215,"volume":900,"transactions":9,"vwap":683},"2026-04-06",95100,{"date":902,"open":739,"high":677,"low":739,"close":703,"change":903,"percent_change":34,"volume":904,"transactions":9,"vwap":703},"2026-04-02",0.24,31000,{"date":906,"open":592,"high":520,"low":907,"close":907,"change":83,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-01",36.11,-0.66,139800,{"date":911,"open":536,"high":536,"low":758,"close":703,"change":187,"percent_change":656,"volume":912,"transactions":9,"vwap":703},"2026-03-31",31200,{"date":914,"open":703,"high":703,"low":774,"close":915,"change":916,"percent_change":726,"volume":869,"transactions":9,"vwap":915},"2026-03-30",36.19,-0.01,{"date":918,"open":770,"high":773,"low":768,"close":886,"change":694,"percent_change":18,"volume":919,"transactions":9,"vwap":886},"2026-03-27",41700,{"date":921,"open":769,"high":600,"low":769,"close":758,"change":292,"percent_change":922,"volume":869,"transactions":9,"vwap":758},"2026-03-26",-0.38,{"date":924,"open":380,"high":380,"low":773,"close":655,"change":916,"percent_change":726,"volume":925,"transactions":9,"vwap":655},"2026-03-25",21000,{"date":927,"open":758,"high":380,"low":758,"close":740,"change":413,"percent_change":300,"volume":722,"transactions":9,"vwap":740},"2026-03-24",{"date":929,"open":347,"high":347,"low":665,"close":546,"change":930,"percent_change":931,"volume":788,"transactions":9,"vwap":546},"2026-03-23",0.29,0.8,{"date":933,"open":750,"high":750,"low":934,"close":739,"change":260,"percent_change":243,"volume":935,"transactions":9,"vwap":739},"2026-03-20",36.060001,7600,{"date":937,"open":938,"high":769,"low":938,"close":939,"change":365,"percent_change":621,"volume":940,"transactions":9,"vwap":939},"2026-03-19",35.86,36.07,13600,{"date":942,"open":757,"high":768,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-18",36,36.0099983,-0.21,-0.58,24000,{"date":949,"open":950,"high":750,"low":951,"close":770,"change":799,"percent_change":850,"volume":952,"transactions":9,"vwap":770},"2026-03-17",36.12,35.98,15600,{"date":954,"open":764,"high":764,"low":939,"close":739,"change":365,"percent_change":621,"volume":955,"transactions":9,"vwap":739},"2026-03-16",32000,{"date":957,"open":769,"high":769,"low":958,"close":959,"change":331,"percent_change":215,"volume":960,"transactions":9,"vwap":959},"2026-03-13",35.96,36.02,11100,{"date":962,"open":739,"high":887,"low":963,"close":964,"change":357,"percent_change":679,"volume":965,"transactions":9,"vwap":964},"2026-03-12",35.99,36.040001,8500,{"date":967,"open":915,"high":758,"low":964,"close":950,"change":916,"percent_change":726,"volume":968,"transactions":9,"vwap":950},"2026-03-11",38400,{"date":970,"open":677,"high":677,"low":739,"close":887,"change":760,"percent_change":891,"volume":971,"transactions":9,"vwap":887},"2026-03-10",70100,{"date":973,"open":882,"high":699,"low":739,"close":710,"change":621,"percent_change":812,"volume":974,"transactions":9,"vwap":710},"2026-03-09",65000,{"date":976,"open":774,"high":750,"low":887,"close":768,"change":332,"percent_change":292,"volume":788,"transactions":9,"vwap":768},"2026-03-06",{"date":978,"open":677,"high":677,"low":979,"close":886,"change":760,"percent_change":891,"volume":980,"transactions":9,"vwap":886},"2026-03-05",36.16,20400,{"date":982,"open":699,"high":699,"low":773,"close":740,"change":540,"percent_change":819,"volume":983,"transactions":9,"vwap":740},"2026-03-04",28000,{"date":985,"open":950,"high":754,"low":938,"close":886,"change":443,"percent_change":986,"volume":987,"transactions":9,"vwap":886},"2026-03-03",-0.28,29200,{"date":989,"open":887,"high":719,"low":887,"close":664,"change":260,"percent_change":243,"volume":990,"transactions":9,"vwap":664},"2026-03-02",56400,{"date":992,"open":546,"high":537,"low":665,"close":773,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":773},"2026-02-27",-0.18,-0.49,15500,{"date":997,"open":703,"high":592,"low":703,"close":380,"change":127,"percent_change":549,"volume":816,"transactions":9,"vwap":380},"2026-02-26",{"date":999,"open":585,"high":585,"low":710,"close":655,"change":341,"percent_change":342,"volume":1000,"transactions":9,"vwap":655},"2026-02-25",26500,{"date":1002,"open":677,"high":678,"low":710,"close":715,"change":18,"percent_change":19,"volume":1003,"transactions":9,"vwap":715},"2026-02-24",26300,{"date":1005,"open":563,"high":520,"low":664,"close":536,"change":759,"percent_change":760,"volume":1006,"transactions":9,"vwap":536},"2026-02-23",48200,{"date":1008,"open":715,"high":627,"low":715,"close":647,"change":540,"percent_change":819,"volume":1009,"transactions":9,"vwap":647},"2026-02-20",26200,{"date":1011,"open":655,"high":373,"low":665,"close":683,"change":720,"percent_change":721,"volume":1012,"transactions":9,"vwap":683},"2026-02-19",35300,{"date":1014,"open":677,"high":684,"low":655,"close":585,"change":205,"percent_change":206,"volume":1015,"transactions":9,"vwap":585},"2026-02-18",20700,{"date":1017,"open":768,"high":678,"low":768,"close":655,"change":341,"percent_change":342,"volume":1015,"transactions":9,"vwap":655},"2026-02-17",{"date":1019,"open":750,"high":536,"low":770,"close":715,"change":127,"percent_change":549,"volume":1020,"transactions":9,"vwap":715},"2026-02-13",29900,{"date":1022,"open":546,"high":546,"low":1023,"close":750,"change":694,"percent_change":18,"volume":1024,"transactions":9,"vwap":750},"2026-02-12",36.21,30500,{"date":1026,"open":699,"high":699,"low":725,"close":773,"change":224,"percent_change":1027,"volume":1028,"transactions":9,"vwap":773},"2026-02-11",-0.33,106000,{"date":1030,"open":664,"high":585,"low":1023,"close":699,"change":127,"percent_change":549,"volume":691,"transactions":9,"vwap":699},"2026-02-10",{"date":1032,"open":1023,"high":678,"low":887,"close":710,"change":342,"percent_change":828,"volume":1033,"transactions":9,"vwap":710},"2026-02-09",23200,{"date":1035,"open":768,"high":1023,"low":739,"close":1023,"change":872,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1023},"2026-02-06",0.78,44500,{"date":1039,"open":1040,"high":939,"low":1040,"close":1041,"change":720,"percent_change":721,"volume":912,"transactions":9,"vwap":1041},"2026-02-05",35.88,35.93,{"date":1043,"open":887,"high":768,"low":963,"close":934,"change":332,"percent_change":292,"volume":1044,"transactions":9,"vwap":934},"2026-02-04",20500,{"date":1046,"open":764,"high":764,"low":1047,"close":907,"change":243,"percent_change":205,"volume":1048,"transactions":9,"vwap":907},"2026-02-03",35.97,18400,{"date":1050,"open":979,"high":886,"low":939,"close":739,"change":422,"percent_change":613,"volume":761,"transactions":9,"vwap":739},"2026-02-02",{"date":1052,"open":750,"high":750,"low":1053,"close":671,"change":224,"percent_change":1027,"volume":1054,"transactions":9,"vwap":671},"2026-01-30",36.09,10300,{"date":1056,"open":715,"high":715,"low":769,"close":773,"change":187,"percent_change":656,"volume":1057,"transactions":9,"vwap":773},"2026-01-29",29700,{"date":1059,"open":979,"high":1023,"low":887,"close":887,"change":422,"percent_change":613,"volume":1060,"transactions":9,"vwap":887},"2026-01-28",31400,{"date":1062,"open":1053,"high":665,"low":1053,"close":770,"change":466,"percent_change":872,"volume":1063,"transactions":9,"vwap":770},"2026-01-27",14200,{"date":1065,"open":671,"high":764,"low":1053,"close":950,"change":466,"percent_change":872,"volume":1066,"transactions":9,"vwap":950},"2026-01-26",62800,{"date":1068,"open":939,"high":907,"low":943,"close":959,"change":916,"percent_change":726,"volume":1020,"transactions":9,"vwap":959},"2026-01-23",{"date":1070,"open":739,"high":907,"low":943,"close":1071,"change":759,"percent_change":760,"volume":1072,"transactions":9,"vwap":1071},"2026-01-22",36.029999,18600,{"date":1074,"open":671,"high":671,"low":964,"close":882,"change":48,"percent_change":1075,"volume":1076,"transactions":9,"vwap":882},"2026-01-21",0.5,60300,{"date":1078,"open":1079,"high":757,"low":1079,"close":1080,"change":759,"percent_change":760,"volume":1081,"transactions":9,"vwap":1080},"2026-01-20",35.82,35.92,23700,{"date":1083,"open":1041,"high":934,"low":1041,"close":963,"change":916,"percent_change":726,"volume":947,"transactions":9,"vwap":963},"2026-01-16",{"date":1085,"open":1071,"high":964,"low":1086,"close":943,"change":413,"percent_change":365,"volume":1087,"transactions":9,"vwap":943},"2026-01-15",35.84,252000,{"date":1089,"open":1086,"high":951,"low":1086,"close":951,"change":799,"percent_change":850,"volume":832,"transactions":9,"vwap":951},"2026-01-14",{"date":1091,"open":1092,"high":1093,"low":1094,"close":1086,"change":726,"percent_change":357,"volume":1095,"transactions":9,"vwap":1086},"2026-01-13",35.83,35.9,35.8,31600,{"date":1097,"open":1098,"high":1047,"low":1094,"close":1099,"change":726,"percent_change":357,"volume":1100,"transactions":9,"vwap":1099},"2026-01-12",35.81,35.87,75000,{"date":1102,"open":958,"high":958,"low":1099,"close":1093,"change":357,"percent_change":679,"volume":1103,"transactions":9,"vwap":1093},"2026-01-09",12900,{"date":1105,"open":1106,"high":951,"low":1106,"close":951,"change":260,"percent_change":243,"volume":1107,"transactions":9,"vwap":951},"2026-01-08",35.79,37400,{"date":1109,"open":1110,"high":1047,"low":1111,"close":1047,"change":163,"percent_change":97,"volume":1112,"transactions":9,"vwap":1047},"2026-01-07",35.94,35.74,55800,{"date":1114,"open":959,"high":959,"low":1111,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-01-06",35.77,-0.15,-0.42,85300,{"date":1120,"open":958,"high":963,"low":938,"close":1080,"change":300,"percent_change":799,"volume":1121,"transactions":9,"vwap":1080},"2026-01-05",18800,{"date":1123,"open":959,"high":959,"low":1079,"close":1099,"change":205,"percent_change":206,"volume":1124,"transactions":9,"vwap":1099},"2026-01-02",20600,{"date":1126,"open":1110,"high":958,"low":1106,"close":1106,"change":443,"percent_change":986,"volume":1127,"transactions":9,"vwap":1106},"2025-12-31",19100,{"date":1129,"open":1047,"high":1071,"low":1040,"close":1130,"change":759,"percent_change":760,"volume":1131,"transactions":9,"vwap":1130},"2025-12-30",35.89,26900,{"date":1133,"open":1134,"high":1047,"low":1086,"close":958,"change":413,"percent_change":365,"volume":1135,"transactions":9,"vwap":958},"2025-12-29",35.91,17600,{"date":1137,"open":963,"high":963,"low":1110,"close":1110,"change":197,"percent_change":197,"volume":1138,"transactions":9,"vwap":1110},"2025-12-26",3900,{"date":1140,"open":1041,"high":963,"low":1040,"close":1110,"change":300,"percent_change":799,"volume":1141,"transactions":9,"vwap":1110},"2025-12-24",8300,{"date":1143,"open":1134,"high":951,"low":938,"close":1130,"change":916,"percent_change":726,"volume":838,"transactions":9,"vwap":1130},"2025-12-23",{"date":1145,"open":943,"high":943,"low":1146,"close":1093,"change":215,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1093},"2025-12-22",35.85,-0.17,174000,{"date":1150,"open":951,"high":959,"low":1110,"close":958,"change":331,"percent_change":215,"volume":1121,"transactions":9,"vwap":958},"2025-12-19",{"date":1152,"open":1053,"high":887,"low":1110,"close":951,"change":726,"percent_change":357,"volume":1153,"transactions":9,"vwap":951},"2025-12-18",52700,{"date":1155,"open":1071,"high":1071,"low":1110,"close":944,"change":260,"percent_change":243,"volume":1156,"transactions":9,"vwap":944},"2025-12-17",29300,{"date":1158,"open":1159,"high":882,"low":1159,"close":943,"change":711,"percent_change":540,"volume":876,"transactions":9,"vwap":943},"2025-12-16",35.95,{"date":1161,"open":757,"high":757,"low":1093,"close":1041,"change":260,"percent_change":243,"volume":1162,"transactions":9,"vwap":1041},"2025-12-15",21900,{"date":1164,"open":958,"high":963,"low":1134,"close":1080,"change":216,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1080},"2025-12-12",-0.44,7800,{"date":1168,"open":943,"high":1053,"low":1047,"close":739,"change":308,"percent_change":1169,"volume":1127,"transactions":9,"vwap":739},"2025-12-11",0.36,{"date":1171,"open":1079,"high":1047,"low":1079,"close":1159,"change":451,"percent_change":473,"volume":1172,"transactions":9,"vwap":1159},"2025-12-10",21500,{"date":1174,"open":1134,"high":1134,"low":1175,"close":1092,"change":466,"percent_change":872,"volume":1044,"transactions":9,"vwap":1092},"2025-12-09",35.78,{"date":1177,"open":1106,"high":1098,"low":670,"close":1178,"change":224,"percent_change":1027,"volume":1179,"transactions":9,"vwap":1178},"2025-12-08",35.73,33300,{"date":1181,"open":1094,"high":1134,"low":1175,"close":1146,"change":365,"percent_change":621,"volume":1182,"transactions":9,"vwap":1146},"2025-12-05",19000,{"date":1184,"open":1111,"high":1146,"low":1111,"close":1106,"change":726,"percent_change":357,"volume":1141,"transactions":9,"vwap":1106},"2025-12-04",{"date":1186,"open":1098,"high":1092,"low":1098,"close":1079,"change":413,"percent_change":365,"volume":1187,"transactions":9,"vwap":1079},"2025-12-03",4400,{"date":1189,"open":1106,"high":1092,"low":1175,"close":1094,"change":260,"percent_change":243,"volume":1190,"transactions":9,"vwap":1094},"2025-12-02",12300,{"date":1192,"open":1193,"high":1146,"low":1193,"close":1106,"change":215,"percent_change":1147,"volume":940,"transactions":9,"vwap":1106},"2025-12-01",35.64,{"date":1195,"open":1196,"high":1146,"low":1196,"close":1146,"change":413,"percent_change":365,"volume":1187,"transactions":9,"vwap":1146},"2025-11-28",35.7,{"date":1198,"open":1199,"high":938,"low":1199,"close":1092,"change":413,"percent_change":365,"volume":1015,"transactions":9,"vwap":1092},"2025-11-26",35.76,{"date":1201,"open":1115,"high":1086,"low":1115,"close":1098,"change":413,"percent_change":365,"volume":744,"transactions":9,"vwap":1098},"2025-11-25",{"date":1203,"open":670,"high":1106,"low":1204,"close":1106,"change":197,"percent_change":197,"volume":1205,"transactions":9,"vwap":1106},"2025-11-24",35.68,19600,{"date":1207,"open":1196,"high":1110,"low":1208,"close":1106,"change":206,"percent_change":1209,"volume":782,"transactions":9,"vwap":1106},"2025-11-21",35.65,0.62,{"date":1211,"open":938,"high":938,"low":827,"close":827,"change":224,"percent_change":137,"volume":1212,"transactions":9,"vwap":827},"2025-11-20",16200,{"date":1214,"open":1215,"high":670,"low":1216,"close":1215,"change":331,"percent_change":215,"volume":1217,"transactions":9,"vwap":1215},"2025-11-19",35.69,35.67,6100,{"date":1219,"open":1178,"high":1106,"low":1220,"close":1221,"change":341,"percent_change":342,"volume":1222,"transactions":9,"vwap":1221},"2025-11-18",35.62,35.71,22700,{"date":1224,"open":1208,"high":1215,"low":1225,"close":1216,"change":413,"percent_change":365,"volume":1226,"transactions":9,"vwap":1216},"2025-11-17",35.63,54000,{"date":1228,"open":1111,"high":1229,"low":1208,"close":1208,"change":357,"percent_change":679,"volume":1230,"transactions":9,"vwap":1208},"2025-11-14",35.75,45600,{"date":1232,"open":1216,"high":1098,"low":1216,"close":1178,"change":357,"percent_change":679,"volume":1233,"transactions":9,"vwap":1178},"2025-11-13",17400,{"date":1235,"open":670,"high":1092,"low":670,"close":1098,"change":726,"percent_change":357,"volume":1103,"transactions":9,"vwap":1098},"2025-11-12",{"date":1237,"open":1094,"high":1099,"low":1094,"close":1086,"change":413,"percent_change":365,"volume":1238,"transactions":9,"vwap":1086},"2025-11-11",11800,{"date":1240,"open":1098,"high":1146,"low":1199,"close":1079,"change":365,"percent_change":621,"volume":919,"transactions":9,"vwap":1079},"2025-11-10",{"date":1242,"open":827,"high":1146,"low":827,"close":1199,"change":711,"percent_change":163,"volume":1243,"transactions":9,"vwap":1199},"2025-11-07",7300,{"date":1245,"open":1204,"high":1196,"low":1225,"close":1215,"change":224,"percent_change":137,"volume":1246,"transactions":9,"vwap":1215},"2025-11-06",12600,{"date":1248,"open":715,"high":715,"low":1204,"close":1098,"change":331,"percent_change":215,"volume":1249,"transactions":9,"vwap":1098},"2025-11-05",43600,{"date":1251,"open":1199,"high":938,"low":1178,"close":1092,"change":413,"percent_change":365,"volume":1252,"transactions":9,"vwap":1092},"2025-11-04",27300,{"date":1254,"open":1115,"high":1098,"low":1196,"close":1098,"change":260,"percent_change":243,"volume":1255,"transactions":9,"vwap":1098},"2025-11-03",19800,{"date":1257,"open":1111,"high":1098,"low":1204,"close":1094,"change":341,"percent_change":342,"volume":1258,"transactions":9,"vwap":1094},"2025-10-31",16400,{"date":1260,"open":1196,"high":1092,"low":1196,"close":1199,"change":332,"percent_change":292,"volume":1261,"transactions":9,"vwap":1199},"2025-10-30",27100,{"date":1263,"open":1079,"high":938,"low":1098,"close":1098,"change":331,"percent_change":215,"volume":1264,"transactions":9,"vwap":1098},"2025-10-29",15200,{"date":1266,"open":1099,"high":1099,"low":1094,"close":1092,"change":331,"percent_change":215,"volume":1267,"transactions":9,"vwap":1092},"2025-10-28",12500,{"date":1269,"open":1093,"high":1093,"low":1098,"close":1146,"change":332,"percent_change":292,"volume":1270,"transactions":9,"vwap":1146},"2025-10-27",16700,{"date":1272,"open":938,"high":1110,"low":1092,"close":1093,"change":711,"percent_change":163,"volume":1270,"transactions":9,"vwap":1093},"2025-10-24",{"date":1274,"open":1079,"high":938,"low":1175,"close":1092,"change":300,"percent_change":799,"volume":1275,"transactions":9,"vwap":1092},"2025-10-23",82200,{"date":1277,"open":1099,"high":1099,"low":1199,"close":1175,"change":332,"percent_change":292,"volume":1278,"transactions":9,"vwap":1175},"2025-10-22",8700,{"date":1280,"open":1111,"high":1146,"low":1111,"close":1092,"change":341,"percent_change":342,"volume":688,"transactions":9,"vwap":1092},"2025-10-21",{"date":1282,"open":1040,"high":1041,"low":1175,"close":1106,"change":694,"percent_change":18,"volume":1283,"transactions":9,"vwap":1106},"2025-10-20",44600,{"date":1285,"open":1079,"high":1130,"low":1204,"close":1092,"change":308,"percent_change":1169,"volume":1286,"transactions":9,"vwap":1092},"2025-10-17",30200,{"date":1288,"open":1098,"high":1086,"low":1196,"close":1196,"change":215,"percent_change":1147,"volume":1289,"transactions":9,"vwap":1196},"2025-10-16",15800,{"date":1291,"open":1094,"high":1086,"low":1216,"close":1199,"change":197,"percent_change":197,"volume":1252,"transactions":9,"vwap":1199},"2025-10-15",{"date":1293,"open":22,"high":1086,"low":22,"close":1199,"change":215,"percent_change":1147,"volume":1294,"transactions":9,"vwap":1199},"2025-10-14",27500,{"date":1296,"open":1159,"high":1159,"low":1193,"close":1079,"change":127,"percent_change":549,"volume":1297,"transactions":9,"vwap":1079},"2025-10-13",72800,{"date":1299,"open":768,"high":768,"low":1215,"close":1178,"change":197,"percent_change":197,"volume":873,"transactions":9,"vwap":1178},"2025-10-10",{"date":1301,"open":1092,"high":1092,"low":1216,"close":1178,"change":422,"percent_change":613,"volume":1302,"transactions":9,"vwap":1178},"2025-10-09",22300,{"date":1304,"open":1041,"high":1041,"low":1106,"close":1079,"change":916,"percent_change":726,"volume":883,"transactions":9,"vwap":1079},"2025-10-08",{"date":1306,"open":1146,"high":1080,"low":1229,"close":1092,"change":1116,"percent_change":1117,"volume":1307,"transactions":9,"vwap":1092},"2025-10-07",45700,{"date":1309,"open":570,"high":324,"low":1199,"close":951,"change":260,"percent_change":243,"volume":1310,"transactions":9,"vwap":951},"2025-10-06",59800,{"date":1312,"open":1093,"high":951,"low":1079,"close":1047,"change":365,"percent_change":621,"volume":1313,"transactions":9,"vwap":1047},"2025-10-03",193900,{"date":1315,"open":1159,"high":963,"low":938,"close":1134,"change":341,"percent_change":342,"volume":1316,"transactions":9,"vwap":1134},"2025-10-02",29600,{"date":1318,"open":1229,"high":1080,"low":1204,"close":1099,"change":726,"percent_change":357,"volume":1319,"transactions":9,"vwap":1099},"2025-10-01",125900,{"date":1321,"open":670,"high":1093,"low":1204,"close":1093,"change":308,"percent_change":1169,"volume":1322,"transactions":9,"vwap":1093},"2025-09-30",59900,{"date":1324,"open":1094,"high":1098,"low":670,"close":1115,"change":357,"percent_change":679,"volume":1325,"transactions":9,"vwap":1115},"2025-09-29",22400,{"date":1327,"open":1106,"high":1146,"low":1175,"close":1146,"change":365,"percent_change":621,"volume":1233,"transactions":9,"vwap":1146},"2025-09-26",{"date":1329,"open":1106,"high":943,"low":1330,"close":1106,"change":760,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1106},"2025-09-25",35.49,-0.53,110900,{"date":1334,"open":1159,"high":944,"low":1110,"close":951,"change":331,"percent_change":215,"volume":1054,"transactions":9,"vwap":951},"2025-09-24",{"date":1336,"open":769,"high":769,"low":1041,"close":943,"change":399,"percent_change":1337,"volume":1338,"transactions":9,"vwap":943},"2025-09-23",0.42,9000,{"date":1340,"open":1196,"high":1146,"low":1196,"close":1146,"change":308,"percent_change":1169,"volume":1103,"transactions":9,"vwap":1146},"2025-09-22",{"date":1342,"open":1040,"high":1040,"low":22,"close":670,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":670},"2025-09-19",-0.29,-0.81,36600,{"date":1347,"open":1175,"high":757,"low":1175,"close":944,"change":850,"percent_change":1348,"volume":983,"transactions":9,"vwap":944},"2025-09-18",1.09,{"date":1350,"open":1196,"high":1196,"low":1351,"close":1220,"change":357,"percent_change":679,"volume":1352,"transactions":9,"vwap":1220},"2025-09-17",35.58,47600,{"date":1354,"open":1204,"high":670,"low":1208,"close":1196,"change":243,"percent_change":205,"volume":1355,"transactions":9,"vwap":1196},"2025-09-16",18000,{"date":1357,"open":1221,"high":670,"low":1225,"close":1216,"change":711,"percent_change":163,"volume":1358,"transactions":9,"vwap":1216},"2025-09-15",21100,{"date":1360,"open":1351,"high":1361,"low":1362,"close":1363,"change":357,"percent_change":679,"volume":1364,"transactions":9,"vwap":1363},"2025-09-12",35.66,35.54,35.6,27400,{"date":1366,"open":1216,"high":1111,"low":1361,"close":1204,"change":711,"percent_change":163,"volume":1367,"transactions":9,"vwap":1204},"2025-09-11",11500,{"date":1369,"open":1178,"high":1178,"low":827,"close":1370,"change":916,"percent_change":726,"volume":1371,"transactions":9,"vwap":1370},"2025-09-10",35.61,13400,{"date":1373,"open":1225,"high":1193,"low":1351,"close":1220,"change":694,"percent_change":18,"volume":1374,"transactions":9,"vwap":1220},"2025-09-09",13100,{"date":1376,"open":1215,"high":1229,"low":1370,"close":1361,"change":726,"percent_change":357,"volume":1377,"transactions":9,"vwap":1361},"2025-09-08",13700,{"date":1379,"open":1204,"high":1199,"low":1380,"close":1215,"change":308,"percent_change":1381,"volume":873,"transactions":9,"vwap":1215},"2025-09-05",35.52,0.37,{"date":1383,"open":1384,"high":1215,"low":1385,"close":22,"change":197,"percent_change":197,"volume":1386,"transactions":9,"vwap":22},"2025-09-04",35.5,34.91,57600,{"date":1388,"open":1389,"high":670,"low":1362,"close":22,"change":83,"percent_change":1390,"volume":1391,"transactions":9,"vwap":22},"2025-09-03",35.59,-0.67,146400,{"date":1393,"open":1196,"high":1092,"low":1394,"close":1094,"change":197,"percent_change":197,"volume":1124,"transactions":9,"vwap":1094},"2025-09-02",35.53,{"date":1396,"open":1092,"high":1086,"low":1196,"close":1094,"change":197,"percent_change":197,"volume":744,"transactions":9,"vwap":1094},"2025-08-29",{"date":1398,"open":1094,"high":1146,"low":1196,"close":1094,"change":260,"percent_change":243,"volume":1399,"transactions":9,"vwap":1094},"2025-08-28",12700,{"date":1401,"open":1361,"high":1094,"low":1363,"close":1106,"change":711,"percent_change":163,"volume":1402,"transactions":9,"vwap":1106},"2025-08-27",14600,{"date":1404,"open":1208,"high":1110,"low":1363,"close":670,"change":451,"percent_change":1405,"volume":1406,"transactions":9,"vwap":670},"2025-08-26",0.34,37900,{"date":1408,"open":1193,"high":1215,"low":1363,"close":1363,"change":422,"percent_change":613,"volume":1409,"transactions":9,"vwap":1363},"2025-08-25",33200,{"date":1411,"open":1204,"high":1079,"low":1389,"close":1215,"change":205,"percent_change":206,"volume":1412,"transactions":9,"vwap":1215},"2025-08-22",24800,{"date":1414,"open":1361,"high":1361,"low":1389,"close":1370,"change":332,"percent_change":292,"volume":1415,"transactions":9,"vwap":1370},"2025-08-21",14900,{"date":1417,"open":1361,"high":1196,"low":1363,"close":1361,"change":331,"percent_change":215,"volume":751,"transactions":9,"vwap":1361},"2025-08-20",{"date":1419,"open":1178,"high":1106,"low":1220,"close":1204,"change":83,"percent_change":1390,"volume":1420,"transactions":9,"vwap":1204},"2025-08-19",41500,{"date":1422,"open":670,"high":1080,"low":1225,"close":1080,"change":930,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1080},"2025-08-18",0.81,340600,{"date":1426,"open":1111,"high":1111,"low":1363,"close":1225,"change":357,"percent_change":679,"volume":1427,"transactions":9,"vwap":1225},"2025-08-15",42100,{"date":1429,"open":1094,"high":938,"low":1394,"close":1221,"change":357,"percent_change":679,"volume":1430,"transactions":9,"vwap":1221},"2025-08-14",77000,{"date":1432,"open":1079,"high":1079,"low":1370,"close":1106,"change":127,"percent_change":549,"volume":1433,"transactions":9,"vwap":1106},"2025-08-13",83000,{"date":1435,"open":1106,"high":1106,"low":1351,"close":1196,"change":48,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1196},"2025-08-12",0.51,22600,{"date":1439,"open":1384,"high":1440,"low":1384,"close":1380,"change":916,"percent_change":726,"volume":1441,"transactions":9,"vwap":1380},"2025-08-11",35.55,8900,{"date":1443,"open":1380,"high":22,"low":1380,"close":1394,"change":413,"percent_change":365,"volume":1444,"transactions":9,"vwap":1394},"2025-08-08",1800,{"date":1446,"open":1370,"high":1370,"low":1447,"close":1448,"change":413,"percent_change":365,"volume":1449,"transactions":9,"vwap":1448},"2025-08-07",35.46,35.51,20300,{"date":1451,"open":1452,"high":1380,"low":1452,"close":1330,"change":197,"percent_change":197,"volume":838,"transactions":9,"vwap":1330},"2025-08-06",35.47,{"date":1454,"open":1370,"high":1370,"low":1455,"close":1330,"change":331,"percent_change":215,"volume":1456,"transactions":9,"vwap":1330},"2025-08-05",35.35,17800,{"date":1458,"open":1448,"high":1380,"low":1452,"close":1448,"change":342,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1448},"2025-08-04",0.31,9300,{"date":1462,"open":1463,"high":1447,"low":1463,"close":1464,"change":341,"percent_change":342,"volume":661,"transactions":9,"vwap":1464},"2025-08-01",35.36,35.4,{"date":1466,"open":1467,"high":1468,"low":1455,"close":1463,"change":759,"percent_change":461,"volume":863,"transactions":9,"vwap":1463},"2025-07-31",35.39,35.43,{"date":1470,"open":1471,"high":1452,"low":1472,"close":1468,"change":18,"percent_change":1473,"volume":1267,"transactions":9,"vwap":1468},"2025-07-30",35.44,35.41,-0.31,{"date":1475,"open":1440,"high":1440,"low":1476,"close":1362,"change":828,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1362},"2025-07-29",35.45,0.85,19400,{"date":1480,"open":1455,"high":1467,"low":1481,"close":1481,"change":760,"percent_change":1482,"volume":897,"transactions":9,"vwap":1481},"2025-07-28",35.24,-0.54,{"date":1484,"open":1485,"high":1468,"low":1481,"close":1468,"change":365,"percent_change":621,"volume":1486,"transactions":9,"vwap":1468},"2025-07-25",35.28,47800,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":365,"percent_change":621,"volume":1491,"transactions":9,"vwap":1490},"2025-07-24",35.21,35.37,17300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":331,"percent_change":215,"volume":832,"transactions":9,"vwap":1497},"2025-07-23",35.32,35.33,35.29,35.31,{"date":1499,"open":1500,"high":1464,"low":1501,"close":1495,"change":694,"percent_change":18,"volume":1502,"transactions":9,"vwap":1495},"2025-07-22",35.34,35.3,36800,{"date":1504,"open":1497,"high":1490,"low":1496,"close":1490,"change":205,"percent_change":603,"volume":1505,"transactions":9,"vwap":1490},"2025-07-21",27700,{"date":1507,"open":1501,"high":1463,"low":1508,"close":1496,"change":711,"percent_change":163,"volume":1509,"transactions":9,"vwap":1496},"2025-07-18",35.25,13800,{"date":1511,"open":1489,"high":1512,"low":1513,"close":1514,"change":916,"percent_change":726,"volume":1515,"transactions":9,"vwap":1514},"2025-07-17",35.27,35.07,35.22,24100,{"date":1517,"open":1518,"high":1512,"low":1519,"close":1518,"change":243,"percent_change":127,"volume":1520,"transactions":9,"vwap":1518},"2025-07-16",35.23,35.19,22900,{"date":1522,"open":1523,"high":1481,"low":1523,"close":1524,"change":720,"percent_change":775,"volume":1135,"transactions":9,"vwap":1524},"2025-07-15",35.17,35.2,{"date":1526,"open":1518,"high":1495,"low":1514,"close":1495,"change":451,"percent_change":1405,"volume":1527,"transactions":9,"vwap":1495},"2025-07-14",23500,{"date":1529,"open":1530,"high":1530,"low":1519,"close":1489,"change":443,"percent_change":986,"volume":860,"transactions":9,"vwap":1489},"2025-07-11",35.26,{"date":1532,"open":1523,"high":1533,"low":1523,"close":1497,"change":260,"percent_change":243,"volume":952,"transactions":9,"vwap":1497},"2025-07-10",35.38,{"date":1535,"open":1536,"high":1463,"low":1537,"close":1501,"change":308,"percent_change":1381,"volume":1538,"transactions":9,"vwap":1501},"2025-07-09",35.18,35.11,335800,{"date":1540,"open":1524,"high":1524,"low":1541,"close":1523,"change":365,"percent_change":621,"volume":1542,"transactions":9,"vwap":1523},"2025-07-08",35.080002,23300,{"date":1544,"open":1545,"high":1524,"low":1545,"close":1537,"change":679,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1537},"2025-07-07",35.040001,-0.62,28700,{"date":1549,"open":1523,"high":1533,"low":1523,"close":1495,"change":466,"percent_change":872,"volume":1550,"transactions":9,"vwap":1495},"2025-07-03",48700,{"date":1552,"open":1553,"high":1481,"low":1553,"close":1518,"change":341,"percent_change":342,"volume":1554,"transactions":9,"vwap":1518},"2025-07-02",35.15,26400,{"date":1556,"open":1541,"high":1481,"low":1541,"close":1519,"change":357,"percent_change":807,"volume":820,"transactions":9,"vwap":1519},"2025-07-01",{"date":1558,"open":1553,"high":1500,"low":1537,"close":1512,"change":711,"percent_change":163,"volume":1559,"transactions":9,"vwap":1512},"2025-06-30",17700,{"date":1561,"open":1537,"high":1489,"low":1537,"close":1524,"change":466,"percent_change":872,"volume":1562,"transactions":9,"vwap":1524},"2025-06-27",9500,{"date":1564,"open":1519,"high":1519,"low":1565,"close":1565,"change":205,"percent_change":603,"volume":809,"transactions":9,"vwap":1565},"2025-06-26",35.099998,{"date":1567,"open":1541,"high":1541,"low":1568,"close":1569,"change":341,"percent_change":342,"volume":1020,"transactions":9,"vwap":1569},"2025-06-25",34.98,35.02,{"date":1571,"open":1572,"high":1572,"low":1568,"close":1568,"change":205,"percent_change":603,"volume":727,"transactions":9,"vwap":1568},"2025-06-24",35.029999,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":197,"percent_change":197,"volume":1579,"transactions":9,"vwap":1578},"2025-06-23",34.95,34.97,34.83,34.9,13200,{"date":1581,"open":1537,"high":1537,"low":1578,"close":1578,"change":759,"percent_change":461,"volume":1415,"transactions":9,"vwap":1578},"2025-06-20",{"date":1583,"open":1584,"high":1565,"low":1576,"close":1576,"change":332,"percent_change":292,"volume":1124,"transactions":9,"vwap":1576},"2025-06-18",35.060001,{"date":1586,"open":1565,"high":1587,"low":1569,"close":1569,"change":332,"percent_change":292,"volume":1377,"transactions":9,"vwap":1569},"2025-06-17",35.13,{"date":1589,"open":1537,"high":1587,"low":1513,"close":1513,"change":711,"percent_change":163,"volume":1590,"transactions":9,"vwap":1513},"2025-06-16",5000,{"date":1592,"open":1593,"high":1536,"low":1593,"close":1594,"change":694,"percent_change":18,"volume":1595,"transactions":9,"vwap":1594},"2025-06-13",34.89,35,38700,{"date":1597,"open":1576,"high":1513,"low":1576,"close":1545,"change":341,"percent_change":342,"volume":1598,"transactions":9,"vwap":1545},"2025-06-12",20100,{"date":1600,"open":1385,"high":1545,"low":1385,"close":1594,"change":711,"percent_change":163,"volume":1601,"transactions":9,"vwap":1594},"2025-06-11",10600,{"date":1603,"open":1604,"high":1513,"low":1605,"close":1605,"change":243,"percent_change":127,"volume":1606,"transactions":9,"vwap":1605},"2025-06-10",35.0099983,34.93,11900,{"date":1608,"open":1575,"high":1575,"low":1577,"close":1578,"change":243,"percent_change":127,"volume":1609,"transactions":9,"vwap":1578},"2025-06-09",25100,{"date":1611,"open":1612,"high":1575,"low":1613,"close":1612,"change":18,"percent_change":1473,"volume":1614,"transactions":9,"vwap":1612},"2025-06-06",34.87,34.71,69300,{"date":1616,"open":1541,"high":1541,"low":1605,"close":1568,"change":916,"percent_change":726,"volume":1617,"transactions":9,"vwap":1568},"2025-06-05",56700,{"date":1619,"open":1572,"high":1572,"low":1578,"close":1620,"change":341,"percent_change":342,"volume":1621,"transactions":9,"vwap":1620},"2025-06-04",34.99,67800,{"date":1623,"open":1604,"high":1604,"low":1624,"close":1575,"change":694,"percent_change":18,"volume":1625,"transactions":9,"vwap":1575},"2025-06-03",34.94,72900,{"date":1627,"open":1605,"high":1572,"low":1605,"close":1620,"change":127,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1620},"2025-06-02",0.26,14700,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1578,"change":726,"percent_change":422,"volume":1634,"transactions":9,"vwap":1578},"2025-05-30",34.84,34.92,16000,{"date":1636,"open":1576,"high":1576,"low":1637,"close":1605,"change":300,"percent_change":799,"volume":1048,"transactions":9,"vwap":1605},"2025-05-29",34.88,{"date":1639,"open":1633,"high":1640,"low":1637,"close":1637,"change":215,"percent_change":1147,"volume":1641,"transactions":9,"vwap":1637},"2025-05-28",34.96,24600,{"date":1643,"open":1565,"high":1394,"low":1578,"close":1624,"change":413,"percent_change":365,"volume":1261,"transactions":9,"vwap":1624},"2025-05-27",{"date":1645,"open":1646,"high":1624,"low":1646,"close":1633,"change":205,"percent_change":603,"volume":1647,"transactions":9,"vwap":1633},"2025-05-23",34.78,33700,{"date":1649,"open":1632,"high":1578,"low":1650,"close":1632,"change":726,"percent_change":422,"volume":888,"transactions":9,"vwap":1632},"2025-05-22",34.81,{"date":1652,"open":1653,"high":1605,"low":1653,"close":1612,"change":243,"percent_change":127,"volume":1044,"transactions":9,"vwap":1612},"2025-05-21",34.79,{"date":1655,"open":1653,"high":1632,"low":1653,"close":1632,"change":67,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1632},"2025-05-20",0.61,6200,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":916,"percent_change":726,"volume":1663,"transactions":9,"vwap":1662},"2025-05-19",34.56,34.72,34.63,21700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1667,"change":205,"percent_change":603,"volume":1601,"transactions":9,"vwap":1667},"2025-05-16",34.61,34.64,34.53,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1660,"change":260,"percent_change":243,"volume":1673,"transactions":9,"vwap":1660},"2025-05-15",34.5,34.58,15000,{"date":1675,"open":1676,"high":1677,"low":1671,"close":1678,"change":357,"percent_change":807,"volume":1679,"transactions":9,"vwap":1678},"2025-05-14",34.54,34.65,34.55,20200,{"date":1681,"open":1666,"high":1682,"low":1666,"close":1662,"change":916,"percent_change":726,"volume":857,"transactions":9,"vwap":1662},"2025-05-13",34.67,{"date":1684,"open":1576,"high":1576,"low":1668,"close":1667,"change":18,"percent_change":225,"volume":1345,"transactions":9,"vwap":1667},"2025-05-12",{"date":1686,"open":1687,"high":1646,"low":1688,"close":1687,"change":260,"percent_change":243,"volume":1689,"transactions":9,"vwap":1687},"2025-05-09",34.75,34.7,69400,{"date":1691,"open":1692,"high":1612,"low":1693,"close":1694,"change":243,"percent_change":127,"volume":1695,"transactions":9,"vwap":1694},"2025-05-08",34.8,34.68,34.74,53700,{"date":1697,"open":1698,"high":1577,"low":1699,"close":1613,"change":726,"percent_change":422,"volume":1700,"transactions":9,"vwap":1613},"2025-05-07",34.76,34.69,24500,{"date":1702,"open":1677,"high":1698,"low":1662,"close":1694,"change":205,"percent_change":603,"volume":1289,"transactions":9,"vwap":1694},"2025-05-06",{"date":1704,"open":1671,"high":1682,"low":1671,"close":1705,"change":341,"percent_change":451,"volume":1706,"transactions":9,"vwap":1705},"2025-05-05",34.66,39400,{"date":1708,"open":1682,"high":1682,"low":1676,"close":1709,"change":127,"percent_change":1628,"volume":1420,"transactions":9,"vwap":1709},"2025-05-02",34.62,{"date":1711,"open":1712,"high":1662,"low":1713,"close":1668,"change":331,"percent_change":215,"volume":1714,"transactions":9,"vwap":1668},"2025-05-01",34.52,34.51,35200,{"date":1716,"open":1717,"high":1666,"low":1717,"close":1678,"change":916,"percent_change":726,"volume":879,"transactions":9,"vwap":1678},"2025-04-30",34.41,{"date":1719,"open":1720,"high":1662,"low":1720,"close":1660,"change":916,"percent_change":726,"volume":1721,"transactions":9,"vwap":1660},"2025-04-29",34.45,39500,{"date":1723,"open":1676,"high":1662,"low":1712,"close":1724,"change":341,"percent_change":451,"volume":869,"transactions":9,"vwap":1724},"2025-04-28",34.57,{"date":1726,"open":1727,"high":1660,"low":1728,"close":1668,"change":799,"percent_change":642,"volume":1402,"transactions":9,"vwap":1668},"2025-04-25",34.43,34.39,{"date":1730,"open":1660,"high":1660,"low":1731,"close":1728,"change":205,"percent_change":603,"volume":1732,"transactions":9,"vwap":1728},"2025-04-24",34.27,12400,{"date":177,"open":1676,"high":1676,"low":173,"close":1734,"change":807,"percent_change":1390,"volume":1735,"transactions":9,"vwap":1734},34.31,217700]