[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRGR":3,"homepage-market-summary":28,"stock-historical-MRGR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MRGR","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},"ProShares Merger ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3698,0.166316,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},44.9724,45.09,45.1334,-0.161,-0.36,1024.408064,46.22,43.19,1643.4207139760956,58.8,3472,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},41.53,1412,515198.599208,7.98,"2025-04-23",[181,184,191,200,208,216,223,232,241,249,257,265,273,283,290,298,306,314,323,332,340,350,357,364,374,384,392,399,409,417,425,433,440,448,457,464,473,480,488,496,504,512,517,525,533,539,546,556,562,570,577,585,591,598,606,613,620,627,635,643,650,655,658,662,665,668,670,673,677,681,685,688,690,694,696,700,705,708,712,717,721,729,733,736,740,743,749,752,755,758,761,764,767,771,774,778,781,785,789,794,799,801,805,809,813,816,822,825,828,830,833,835,837,841,844,846,848,850,853,855,857,860,862,864,867,870,873,875,879,882,885,889,892,895,897,899,901,903,907,910,913,916,919,924,927,931,934,936,939,944,947,952,954,956,959,962,966,972,974,977,982,984,988,990,992,994,996,999,1003,1005,1007,1009,1011,1013,1015,1018,1021,1024,1028,1031,1034,1037,1040,1043,1046,1049,1052,1056,1060,1064,1067,1072,1075,1079,1081,1086,1089,1091,1093,1095,1097,1100,1105,1108,1114,1119,1123,1126,1128,1131,1135,1137,1141,1143,1145,1149,1151,1154,1157,1159,1161,1163,1166,1169,1171,1173,1175,1177,1180,1182,1185,1187,1189,1193,1197,1202,1205,1207,1210,1213,1215,1217,1220,1222,1228,1232,1239,1243,1247,1251,1256,1259,1264,1269,1272,1278,1282,1287,1291,1295,1298,1303,1307,1309,1312,1316,1319,1321,1324,1326,1329,1332,1335,1337,1341,1343,1345,1347,1349,1354,1356,1358,1360,1362,1365,1367,1369,1373,1378,1382,1387,1391,1397,1401,1405,1407,1410,1413,1416,1418,1420,1423,1428,1430,1433,1436,1440,1443,1446,1450,1454,1457,1461,1465,1469,1471,1474,1477,1479,1481,1484,1487,1489,1491,1494,1497,1501,1503,1505,1509,1511,1514,1517,1519,1523,1526,1530,1533,1535,1540,1543,1545,1547,1549,1551,1554,1557,1560,1563,1566,1570,1573,1577,1579,1581,1583,1586,1588,1591,1595,1598,1601,1604,1607,1610],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},53,45.0317,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":165,"volume":188,"transactions":189,"vwap":190},"2026-10-02",45.04,0.0905,719.640046,40,45.0599,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",44.96,45.0429,0.1489,0.33,709.405311,39,44.9697,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":189,"vwap":207},"2026-09-30",44.865,44.894,-0.0069,-0.02,1173.086201,44.8846,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",44.9009,0.1019,0.23,160.844514,42,44.8513,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":205,"volume":221,"transactions":214,"vwap":222},"2026-09-28",44.87,44.799,-0.0107,1303.133231,44.8548,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",44.91,44.8097,-0.0661,-0.15,4743.943422,61,44.8658,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":139,"volume":238,"transactions":239,"vwap":240},"2026-09-24",44.93,45.06,44.8758,-0.1539,2728.845461,50,44.9518,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":228,"volume":246,"transactions":247,"vwap":248},"2026-09-23",45,45.0297,-0.0654,1399.129643,44,45.003,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":182,"vwap":256},"2026-09-22",45.0801,45.0951,0.0371,0.08,356.445626,45.082,{"date":258,"open":193,"high":235,"low":193,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",45.058,0.0546,0.12,2900.613764,63,45.0221,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",45.0034,0.1249,0.28,118.150839,37,45.0055,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",44.95,44.86,44.8785,-0.3294,-0.73,1061.8444,35,44.8977,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":228,"volume":287,"transactions":288,"vwap":289},"2026-09-16",45.2079,-0.0691,140.8444,25,45.2591,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":21,"volume":296,"transactions":271,"vwap":297},"2026-09-15",45.2301,45.3,45.277,-0.1631,4434.8444,45.2774,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",45.4401,-0.1295,-0.28,302.0881,34,45.4774,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":304,"vwap":313},"2026-09-11",45.585,45.5696,-0.0054,-0.01,917.0881,45.5895,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",45.35,45.575,0.1845,0.41,5650.0971,43,45.4984,{"date":324,"open":325,"high":325,"low":316,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",45.45,45.3905,-0.0257,-0.06,538.0881,23,45.3951,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":245,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",45.425,45.4162,-0.14,753.453588,54,45.4267,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",45.48,45.4816,45.47,0.0203,0.04,949.82263,75,45.4723,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":243,"vwap":356},"2026-09-03",45.4613,-0.1058,-0.23,512.967028,45.4526,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":50,"volume":361,"transactions":362,"vwap":363},"2026-09-02",45.5671,0.081,20.0882,18,45.5263,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":281,"vwap":373},"2026-09-01",45.42,45.58,45.14,45.4861,0.0614,0.14,1296.0881,45.4354,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",45.46,45.41,45.4247,0.0034,0.01,875.0881,31,45.4294,{"date":385,"open":386,"high":334,"low":386,"close":387,"change":388,"percent_change":50,"volume":389,"transactions":390,"vwap":391},"2026-08-28",45.22,45.4213,0.0813,6492.13467,47,45.2795,{"date":393,"open":377,"high":325,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":189,"vwap":398},"2026-08-27",45.34,-0.0485,-0.11,2084.73517,45.3855,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",45.43,45.385,45.3885,-0.0372,-0.08,535.6406,28,45.4037,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":362,"vwap":416},"2026-08-25",45.345,45.4257,-0.0862,-0.19,380.007,45.3578,{"date":418,"open":342,"high":419,"low":342,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":321,"vwap":424},"2026-08-24",45.55,45.5119,0.0503,0.11,2206.0132,45.4922,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":212,"volume":430,"transactions":431,"vwap":432},"2026-08-21",45.52,45.4616,0.1032,2683.0182,27,45.5187,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":228,"volume":437,"transactions":438,"vwap":439},"2026-08-20",45.3584,-0.0684,240.6459,24,45.3072,{"date":441,"open":427,"high":427,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",45.4268,-0.1943,-0.43,209.23,22,45.5697,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",45.59,45.6211,0.0298,0.07,499,17,45.6084,{"date":458,"open":367,"high":459,"low":367,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":455,"vwap":463},"2026-08-17",45.5913,-0.0116,-0.03,176,45.6015,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":431,"vwap":472},"2026-08-14",45.6,45.64,45.6029,0.1096,0.24,2321,45.6328,{"date":474,"open":475,"high":419,"low":342,"close":476,"change":477,"percent_change":254,"volume":478,"transactions":446,"vwap":479},"2026-08-13",45.51,45.4933,0.0359,2792,45.5107,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":438,"vwap":487},"2026-08-12",45.455,45.4574,0.1113,0.25,703,45.4635,{"date":489,"open":490,"high":325,"low":491,"close":491,"change":492,"percent_change":396,"volume":493,"transactions":494,"vwap":495},"2026-08-11",45.412,45.3461,-0.0478,1826,20,45.3841,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":228,"volume":502,"transactions":431,"vwap":503},"2026-08-10",45.36,45.4099,45.3939,-0.0704,544.054,45.3915,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":311,"volume":509,"transactions":510,"vwap":511},"2026-08-07",45.615,45.4643,-0.0064,666,26,45.5105,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":311,"volume":516,"transactions":494,"vwap":343},"2026-08-06",45.4707,-0.0035,74,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",45.4742,-0.1796,-0.39,65,15,45.4715,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",45.6538,0.1808,0.4,88,14,45.5455,{"date":534,"open":376,"high":535,"low":376,"close":535,"change":536,"percent_change":396,"volume":537,"transactions":330,"vwap":538},"2026-08-03",45.473,-0.048,308.11,45.464,{"date":540,"open":342,"high":541,"low":342,"close":542,"change":543,"percent_change":129,"volume":544,"transactions":330,"vwap":545},"2026-07-31",45.53,45.521,0.0401,756.1536,45.4905,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",45.395,45.5,45.4809,0.0725,0.16,1815.252,29,45.4588,{"date":557,"open":342,"high":342,"low":558,"close":558,"change":559,"percent_change":461,"volume":560,"transactions":455,"vwap":561},"2026-07-29",45.4084,-0.0134,311,45.446,{"date":563,"open":376,"high":342,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",45.4218,-0.0303,-0.07,5004.1,41,45.4598,{"date":571,"open":325,"high":572,"low":325,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":455,"vwap":576},"2026-07-27",45.4521,-0.0428,-0.09,146.455,45.4384,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":431,"vwap":584},"2026-07-24",45.482,45.4949,-0.0771,-0.17,149.2905,45.4914,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":212,"volume":589,"transactions":431,"vwap":590},"2026-07-23",45.572,0.105,165.021,45.5842,{"date":592,"open":593,"high":593,"low":376,"close":594,"change":595,"percent_change":-6,"volume":596,"transactions":455,"vwap":597},"2026-07-22",45.525,45.467,-0.0011,490,45.485,{"date":599,"open":600,"high":427,"low":600,"close":601,"change":602,"percent_change":261,"volume":603,"transactions":604,"vwap":605},"2026-07-21",45.435,45.4681,0.0553,2412.264,30,45.5043,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":566,"volume":610,"transactions":611,"vwap":612},"2026-07-20",45.4128,-0.0331,57.022,16,45.4481,{"date":614,"open":376,"high":376,"low":377,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":431,"vwap":619},"2026-07-17",45.4459,0.0078,0.02,1363,45.4447,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":617,"volume":625,"transactions":446,"vwap":626},"2026-07-16",45.49,45.4381,0.0083,563,45.475,{"date":628,"open":629,"high":344,"low":629,"close":630,"change":631,"percent_change":311,"volume":632,"transactions":633,"vwap":634},"2026-07-15",45.4,45.4298,-0.0036,922.022,19,45.4566,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":438,"vwap":642},"2026-07-14",45.505,45.4334,-0.0812,-0.18,1086.382,45.4776,{"date":644,"open":475,"high":645,"low":549,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":633,"vwap":649},"2026-07-13",45.5146,-0.0554,-0.12,774,45.5087,{"date":651,"open":652,"high":652,"low":342,"close":653,"change":129,"percent_change":165,"volume":654,"transactions":9,"vwap":653},"2026-07-10",45.85,45.57,1400,{"date":656,"open":342,"high":342,"low":342,"close":342,"change":346,"percent_change":129,"volume":657,"transactions":9,"vwap":342},"2026-07-09",100,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":205,"percent_change":661,"volume":657,"transactions":9,"vwap":660},"2026-07-08",45.44,-0.04,{"date":663,"open":376,"high":376,"low":376,"close":376,"change":617,"percent_change":346,"volume":664,"transactions":9,"vwap":376},"2026-07-07",200,{"date":666,"open":325,"high":325,"low":660,"close":660,"change":405,"percent_change":640,"volume":667,"transactions":9,"vwap":660},"2026-07-06",400,{"date":669,"open":475,"high":427,"low":475,"close":427,"change":380,"percent_change":617,"volume":664,"transactions":9,"vwap":427},"2026-07-02",{"date":671,"open":475,"high":475,"low":475,"close":475,"change":453,"percent_change":672,"volume":657,"transactions":9,"vwap":475},"2026-07-01",0.15,{"date":674,"open":316,"high":344,"low":316,"close":660,"change":675,"percent_change":422,"volume":676,"transactions":9,"vwap":660},"2026-06-30",0.05,2600,{"date":678,"open":394,"high":679,"low":394,"close":679,"change":675,"percent_change":422,"volume":680,"transactions":9,"vwap":679},"2026-06-29",45.39,1600,{"date":682,"open":394,"high":394,"low":394,"close":394,"change":683,"percent_change":684,"volume":657,"transactions":9,"vwap":394},"2026-06-26",-0.1,-0.22,{"date":686,"open":377,"high":660,"low":377,"close":660,"change":346,"percent_change":129,"volume":687,"transactions":9,"vwap":660},"2026-06-25",500,{"date":689,"open":377,"high":366,"low":629,"close":629,"change":566,"percent_change":228,"volume":680,"transactions":9,"vwap":629},"2026-06-24",{"date":691,"open":660,"high":549,"low":660,"close":344,"change":261,"percent_change":692,"volume":693,"transactions":9,"vwap":344},"2026-06-23",0.26,700,{"date":695,"open":629,"high":629,"low":316,"close":316,"change":311,"percent_change":205,"volume":667,"transactions":9,"vwap":316},"2026-06-22",{"date":697,"open":660,"high":660,"low":498,"close":498,"change":698,"percent_change":699,"volume":664,"transactions":9,"vwap":498},"2026-06-18",0.13,0.29,{"date":701,"open":394,"high":366,"low":702,"close":702,"change":582,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-17",45.23,-0.37,2000,{"date":706,"open":377,"high":401,"low":629,"close":629,"change":675,"percent_change":422,"volume":707,"transactions":9,"vwap":629},"2026-06-16",900,{"date":709,"open":377,"high":377,"low":710,"close":316,"change":711,"percent_change":396,"volume":667,"transactions":9,"vwap":316},"2026-06-15",45.32,-0.05,{"date":713,"open":714,"high":629,"low":498,"close":629,"change":574,"percent_change":715,"volume":716,"transactions":9,"vwap":629},"2026-06-12",45.37,-0.2,1300,{"date":718,"open":622,"high":622,"low":622,"close":622,"change":719,"percent_change":720,"volume":657,"transactions":9,"vwap":622},"2026-06-11",0.22,0.49,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":336,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-10",45.29,45.31,44.8,45.27,-0.31,4100,{"date":730,"open":731,"high":377,"low":293,"close":377,"change":470,"percent_change":732,"volume":654,"transactions":9,"vwap":377},"2026-06-09",45.33,0.53,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":566,"percent_change":228,"volume":657,"transactions":9,"vwap":735},"2026-06-08",45.17,{"date":737,"open":394,"high":394,"low":738,"close":738,"change":396,"percent_change":85,"volume":739,"transactions":9,"vwap":738},"2026-06-05",45.24,300,{"date":741,"open":293,"high":316,"low":293,"close":316,"change":261,"percent_change":742,"volume":667,"transactions":9,"vwap":316},"2026-06-04",0.27,{"date":744,"open":745,"high":745,"low":746,"close":702,"change":228,"percent_change":747,"volume":748,"transactions":9,"vwap":702},"2026-06-03",45.66,45.2,-0.33,10100,{"date":750,"open":731,"high":751,"low":731,"close":751,"change":50,"percent_change":529,"volume":654,"transactions":9,"vwap":751},"2026-06-02",45.38,{"date":753,"open":738,"high":754,"low":746,"close":746,"change":566,"percent_change":228,"volume":654,"transactions":9,"vwap":746},"2026-06-01",45.28,{"date":756,"open":293,"high":293,"low":726,"close":726,"change":617,"percent_change":346,"volume":757,"transactions":9,"vwap":726},"2026-05-29",600,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":574,"percent_change":715,"volume":739,"transactions":9,"vwap":760},"2026-05-28",45.25,{"date":762,"open":710,"high":394,"low":710,"close":394,"change":763,"percent_change":763,"volume":687,"transactions":9,"vwap":394},"2026-05-27",0,{"date":765,"open":754,"high":394,"low":754,"close":394,"change":766,"percent_change":719,"volume":664,"transactions":9,"vwap":394},"2026-05-26",0.1,{"date":768,"open":769,"high":731,"low":738,"close":738,"change":711,"percent_change":396,"volume":770,"transactions":9,"vwap":738},"2026-05-22",45.26,5200,{"date":772,"open":724,"high":724,"low":726,"close":723,"change":261,"percent_change":742,"volume":773,"transactions":9,"vwap":723},"2026-05-21",800,{"date":775,"open":776,"high":776,"low":735,"close":735,"change":777,"percent_change":698,"volume":757,"transactions":9,"vwap":735},"2026-05-20",45.21,0.06,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":675,"percent_change":422,"volume":657,"transactions":9,"vwap":780},"2026-05-19",45.11,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":453,"volume":657,"transactions":9,"vwap":783},"2026-05-18",45.060001,0.03,{"date":786,"open":783,"high":783,"low":787,"close":788,"change":574,"percent_change":715,"volume":676,"transactions":9,"vwap":788},"2026-05-15",44.94,45.029999,{"date":790,"open":723,"high":723,"low":791,"close":792,"change":346,"percent_change":129,"volume":793,"transactions":9,"vwap":792},"2026-05-14",45.099998,45.12,9700,{"date":795,"open":18,"high":18,"low":796,"close":797,"change":336,"percent_change":727,"volume":798,"transactions":9,"vwap":797},"2026-05-13",45.040001,45.080002,2100,{"date":800,"open":18,"high":386,"low":18,"close":386,"change":129,"percent_change":165,"volume":693,"transactions":9,"vwap":386},"2026-05-12",{"date":802,"open":803,"high":803,"low":804,"close":804,"change":566,"percent_change":228,"volume":773,"transactions":9,"vwap":804},"2026-05-11",45.15,45.13,{"date":806,"open":807,"high":746,"low":807,"close":746,"change":371,"percent_change":808,"volume":667,"transactions":9,"vwap":746},"2026-05-08",45.18,0.31,{"date":810,"open":783,"high":783,"low":783,"close":783,"change":811,"percent_change":812,"volume":664,"transactions":9,"vwap":783},"2026-05-07",-0.13,-0.29,{"date":814,"open":776,"high":776,"low":815,"close":815,"change":672,"percent_change":196,"volume":667,"transactions":9,"vwap":815},"2026-05-06",45.19,{"date":817,"open":818,"high":796,"low":819,"close":796,"change":820,"percent_change":821,"volume":676,"transactions":9,"vwap":796},"2026-05-05",45.0099983,44.99,0.17,0.38,{"date":823,"open":218,"high":218,"low":218,"close":218,"change":824,"percent_change":21,"volume":739,"transactions":9,"vwap":218},"2026-05-04",-0.16,{"date":826,"open":827,"high":797,"low":819,"close":788,"change":566,"percent_change":824,"volume":798,"transactions":9,"vwap":788},"2026-05-01",45.049999,{"date":829,"open":827,"high":791,"low":827,"close":791,"change":261,"percent_change":742,"volume":667,"transactions":9,"vwap":791},"2026-04-30",{"date":831,"open":832,"high":832,"low":832,"close":832,"change":711,"percent_change":396,"volume":657,"transactions":9,"vwap":832},"2026-04-29",44.98,{"date":834,"open":783,"high":783,"low":788,"close":788,"change":683,"percent_change":684,"volume":757,"transactions":9,"vwap":788},"2026-04-28",{"date":836,"open":804,"high":804,"low":804,"close":804,"change":205,"percent_change":661,"volume":664,"transactions":9,"vwap":804},"2026-04-27",{"date":838,"open":776,"high":776,"low":803,"close":803,"change":824,"percent_change":839,"volume":840,"transactions":9,"vwap":803},"2026-04-24",-0.35,8700,{"date":842,"open":726,"high":724,"low":769,"close":724,"change":698,"percent_change":699,"volume":843,"transactions":9,"vwap":724},"2026-04-23",1900,{"date":845,"open":807,"high":807,"low":807,"close":807,"change":453,"percent_change":552,"volume":657,"transactions":9,"vwap":807},"2026-04-22",{"date":847,"open":780,"high":792,"low":780,"close":780,"change":311,"percent_change":205,"volume":687,"transactions":9,"vwap":780},"2026-04-21",{"date":849,"open":792,"high":792,"low":792,"close":792,"change":763,"percent_change":763,"volume":657,"transactions":9,"vwap":792},"2026-04-20",{"date":851,"open":797,"high":792,"low":827,"close":792,"change":311,"percent_change":205,"volume":852,"transactions":9,"vwap":792},"2026-04-17",2400,{"date":854,"open":780,"high":804,"low":780,"close":804,"change":784,"percent_change":453,"volume":773,"transactions":9,"vwap":804},"2026-04-16",{"date":856,"open":791,"high":368,"low":791,"close":791,"change":566,"percent_change":228,"volume":707,"transactions":9,"vwap":791},"2026-04-15",{"date":858,"open":804,"high":735,"low":804,"close":735,"change":617,"percent_change":346,"volume":859,"transactions":9,"vwap":735},"2026-04-14",1100,{"date":861,"open":803,"high":803,"low":803,"close":803,"change":777,"percent_change":698,"volume":739,"transactions":9,"vwap":803},"2026-04-13",{"date":863,"open":791,"high":791,"low":18,"close":18,"change":422,"percent_change":470,"volume":739,"transactions":9,"vwap":18},"2026-04-10",{"date":865,"open":818,"high":796,"low":832,"close":832,"change":574,"percent_change":715,"volume":866,"transactions":9,"vwap":832},"2026-04-09",1200,{"date":868,"open":18,"high":18,"low":869,"close":869,"change":675,"percent_change":422,"volume":680,"transactions":9,"vwap":869},"2026-04-08",45.07,{"date":871,"open":275,"high":872,"low":275,"close":872,"change":617,"percent_change":346,"volume":667,"transactions":9,"vwap":872},"2026-04-07",45.02,{"date":874,"open":872,"high":872,"low":193,"close":243,"change":380,"percent_change":617,"volume":687,"transactions":9,"vwap":243},"2026-04-06",{"date":876,"open":877,"high":818,"low":878,"close":819,"change":675,"percent_change":422,"volume":843,"transactions":9,"vwap":819},"2026-04-02",44.97,44.92,{"date":880,"open":788,"high":797,"low":787,"close":787,"change":811,"percent_change":812,"volume":881,"transactions":9,"vwap":787},"2026-04-01",1800,{"date":883,"open":827,"high":869,"low":827,"close":869,"change":808,"percent_change":884,"volume":739,"transactions":9,"vwap":869},"2026-03-31",0.69,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":661,"percent_change":574,"volume":757,"transactions":9,"vwap":888},"2026-03-30",44.85,44.76,{"date":890,"open":891,"high":891,"low":725,"close":725,"change":711,"percent_change":396,"volume":707,"transactions":9,"vwap":725},"2026-03-27",44.88,{"date":893,"open":894,"high":894,"low":887,"close":887,"change":405,"percent_change":640,"volume":664,"transactions":9,"vwap":887},"2026-03-26",44.89,{"date":896,"open":225,"high":193,"low":225,"close":234,"change":711,"percent_change":396,"volume":773,"transactions":9,"vwap":234},"2026-03-25",{"date":898,"open":832,"high":832,"low":832,"close":832,"change":711,"percent_change":396,"volume":657,"transactions":9,"vwap":832},"2026-03-24",{"date":900,"open":788,"high":788,"low":788,"close":788,"change":672,"percent_change":196,"volume":664,"transactions":9,"vwap":788},"2026-03-23",{"date":902,"open":275,"high":819,"low":891,"close":891,"change":763,"percent_change":763,"volume":739,"transactions":9,"vwap":891},"2026-03-20",{"date":904,"open":193,"high":193,"low":905,"close":891,"change":672,"percent_change":906,"volume":757,"transactions":9,"vwap":891},"2026-03-19",44.75,0.34,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":574,"percent_change":715,"volume":657,"transactions":9,"vwap":909},"2026-03-18",44.73,{"date":911,"open":891,"high":891,"low":912,"close":912,"change":380,"percent_change":617,"volume":667,"transactions":9,"vwap":912},"2026-03-17",44.82,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":672,"percent_change":906,"volume":664,"transactions":9,"vwap":915},"2026-03-16",44.81,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":129,"percent_change":165,"volume":657,"transactions":9,"vwap":918},"2026-03-13",44.66,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":657,"transactions":9,"vwap":921},"2026-03-12",44.57,-0.21,-0.47,{"date":925,"open":888,"high":915,"low":905,"close":926,"change":346,"percent_change":129,"volume":843,"transactions":9,"vwap":926},"2026-03-11",44.78,{"date":928,"open":912,"high":912,"low":929,"close":929,"change":354,"percent_change":930,"volume":664,"transactions":9,"vwap":929},"2026-03-10",44.74,-0.51,{"date":932,"open":933,"high":877,"low":933,"close":877,"change":719,"percent_change":720,"volume":757,"transactions":9,"vwap":877},"2026-03-09",44.7,{"date":935,"open":933,"high":888,"low":933,"close":905,"change":683,"percent_change":684,"volume":693,"transactions":9,"vwap":905},"2026-03-06",{"date":937,"open":878,"high":878,"low":887,"close":887,"change":647,"percent_change":938,"volume":664,"transactions":9,"vwap":887},"2026-03-05",-0.27,{"date":940,"open":941,"high":877,"low":942,"close":877,"change":766,"percent_change":719,"volume":943,"transactions":9,"vwap":877},"2026-03-04",44.84,44.77,5500,{"date":945,"open":915,"high":787,"low":915,"close":218,"change":328,"percent_change":811,"volume":946,"transactions":9,"vwap":218},"2026-03-03",6000,{"date":948,"open":942,"high":234,"low":933,"close":234,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":234},"2026-03-02",0.19,0.42,5300,{"date":953,"open":929,"high":929,"low":929,"close":929,"change":661,"percent_change":574,"volume":739,"transactions":9,"vwap":929},"2026-02-27",{"date":955,"open":912,"high":941,"low":926,"close":926,"change":820,"percent_change":821,"volume":728,"transactions":9,"vwap":926},"2026-02-26",{"date":957,"open":918,"high":918,"low":958,"close":958,"change":617,"percent_change":346,"volume":173,"transactions":9,"vwap":958},"2026-02-25",44.61,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":763,"percent_change":763,"volume":657,"transactions":9,"vwap":961},"2026-02-24",44.59,{"date":963,"open":964,"high":964,"low":961,"close":961,"change":711,"percent_change":396,"volume":965,"transactions":9,"vwap":961},"2026-02-23",44.67,2700,{"date":967,"open":915,"high":915,"low":968,"close":969,"change":640,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-02-20",44.6,44.64,-0.4,31200,{"date":973,"open":912,"high":912,"low":912,"close":912,"change":711,"percent_change":396,"volume":757,"transactions":9,"vwap":912},"2026-02-19",{"date":975,"open":915,"high":891,"low":915,"close":218,"change":742,"percent_change":976,"volume":173,"transactions":9,"vwap":218},"2026-02-18",0.61,{"date":978,"open":979,"high":941,"low":968,"close":968,"change":582,"percent_change":980,"volume":981,"transactions":9,"vwap":968},"2026-02-17",44.79,-0.38,11400,{"date":983,"open":905,"high":942,"low":905,"close":942,"change":777,"percent_change":698,"volume":707,"transactions":9,"vwap":942},"2026-02-13",{"date":985,"open":941,"high":941,"low":986,"close":986,"change":640,"percent_change":970,"volume":987,"transactions":9,"vwap":986},"2026-02-12",44.71,22100,{"date":989,"open":276,"high":193,"low":276,"close":894,"change":461,"percent_change":566,"volume":654,"transactions":9,"vwap":894},"2026-02-11",{"date":991,"open":218,"high":819,"low":218,"close":878,"change":784,"percent_change":453,"volume":716,"transactions":9,"vwap":878},"2026-02-10",{"date":993,"open":193,"high":193,"low":894,"close":894,"change":675,"percent_change":422,"volume":687,"transactions":9,"vwap":894},"2026-02-09",{"date":995,"open":941,"high":941,"low":941,"close":941,"change":719,"percent_change":720,"volume":664,"transactions":9,"vwap":941},"2026-02-06",{"date":997,"open":979,"high":979,"low":998,"close":998,"change":711,"percent_change":396,"volume":667,"transactions":9,"vwap":998},"2026-02-05",44.62,{"date":1000,"open":942,"high":942,"low":964,"close":964,"change":1001,"percent_change":1002,"volume":773,"transactions":9,"vwap":964},"2026-02-04",-0.25,-0.56,{"date":1004,"open":787,"high":787,"low":891,"close":878,"change":820,"percent_change":821,"volume":773,"transactions":9,"vwap":878},"2026-02-03",{"date":1006,"open":912,"high":912,"low":905,"close":905,"change":336,"percent_change":727,"volume":704,"transactions":9,"vwap":905},"2026-02-02",{"date":1008,"open":894,"high":894,"low":894,"close":894,"change":640,"percent_change":970,"volume":664,"transactions":9,"vwap":894},"2026-01-30",{"date":1010,"open":788,"high":869,"low":788,"close":869,"change":261,"percent_change":742,"volume":859,"transactions":9,"vwap":869},"2026-01-29",{"date":1012,"open":878,"high":275,"low":878,"close":275,"change":311,"percent_change":205,"volume":667,"transactions":9,"vwap":275},"2026-01-28",{"date":1014,"open":193,"high":193,"low":193,"close":193,"change":617,"percent_change":346,"volume":657,"transactions":9,"vwap":193},"2026-01-27",{"date":1016,"open":193,"high":796,"low":787,"close":787,"change":566,"percent_change":824,"volume":1017,"transactions":9,"vwap":787},"2026-01-26",1700,{"date":1019,"open":193,"high":796,"low":193,"close":818,"change":698,"percent_change":699,"volume":1020,"transactions":9,"vwap":818},"2026-01-23",10200,{"date":1022,"open":243,"high":243,"low":891,"close":891,"change":647,"percent_change":938,"volume":1023,"transactions":9,"vwap":891},"2026-01-22",3200,{"date":1025,"open":819,"high":1026,"low":832,"close":243,"change":50,"percent_change":529,"volume":1027,"transactions":9,"vwap":243},"2026-01-21",45.71,5600,{"date":1029,"open":276,"high":276,"low":979,"close":912,"change":405,"percent_change":640,"volume":1030,"transactions":9,"vwap":912},"2026-01-20",2300,{"date":1032,"open":787,"high":787,"low":894,"close":1033,"change":311,"percent_change":205,"volume":866,"transactions":9,"vwap":1033},"2026-01-16",44.9,{"date":1035,"open":193,"high":193,"low":225,"close":225,"change":85,"percent_change":1036,"volume":664,"transactions":9,"vwap":225},"2026-01-15",-0.53,{"date":1038,"open":832,"high":803,"low":787,"close":803,"change":719,"percent_change":720,"volume":1039,"transactions":9,"vwap":803},"2026-01-14",11100,{"date":1041,"open":941,"high":234,"low":941,"close":234,"change":254,"percent_change":50,"volume":1042,"transactions":9,"vwap":234},"2026-01-13",1500,{"date":1044,"open":887,"high":894,"low":1045,"close":887,"change":617,"percent_change":346,"volume":946,"transactions":9,"vwap":887},"2026-01-12",44.83,{"date":1047,"open":979,"high":894,"low":979,"close":1045,"change":763,"percent_change":763,"volume":1048,"transactions":9,"vwap":1045},"2026-01-09",17900,{"date":1050,"open":1045,"high":1045,"low":1045,"close":1045,"change":552,"percent_change":1051,"volume":739,"transactions":9,"vwap":1045},"2026-01-08",0.36,{"date":1053,"open":1054,"high":1055,"low":969,"close":964,"change":698,"percent_change":699,"volume":687,"transactions":9,"vwap":964},"2026-01-07",44.65,44.69,{"date":1057,"open":958,"high":958,"low":1058,"close":1058,"change":675,"percent_change":422,"volume":1059,"transactions":9,"vwap":1058},"2026-01-06",44.54,2200,{"date":1061,"open":1062,"high":1058,"low":1062,"close":1063,"change":205,"percent_change":661,"volume":687,"transactions":9,"vwap":1063},"2026-01-05",44.47,44.49,{"date":1065,"open":725,"high":725,"low":1063,"close":1066,"change":380,"percent_change":617,"volume":773,"transactions":9,"vwap":1066},"2026-01-02",44.51,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":711,"percent_change":396,"volume":773,"transactions":9,"vwap":1071},"2025-12-31",44.37,44.53,44.5,{"date":1073,"open":969,"high":969,"low":1074,"close":1074,"change":566,"percent_change":824,"volume":693,"transactions":9,"vwap":1074},"2025-12-30",44.55,{"date":1076,"open":1077,"high":918,"low":1077,"close":998,"change":254,"percent_change":50,"volume":1078,"transactions":9,"vwap":998},"2025-12-29",44.58,2500,{"date":1080,"open":921,"high":921,"low":1058,"close":1058,"change":205,"percent_change":661,"volume":707,"transactions":9,"vwap":1058},"2025-12-26",{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":657,"transactions":9,"vwap":1083},"2025-12-24",44.56,-1.07,-2.34,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":777,"percent_change":698,"volume":664,"transactions":9,"vwap":1088},"2025-12-23",45.63,{"date":1090,"open":653,"high":653,"low":653,"close":653,"change":766,"percent_change":719,"volume":657,"transactions":9,"vwap":653},"2025-12-22",{"date":1092,"open":344,"high":344,"low":344,"close":344,"change":661,"percent_change":574,"volume":657,"transactions":9,"vwap":344},"2025-12-19",{"date":1094,"open":23,"high":23,"low":475,"close":475,"change":784,"percent_change":453,"volume":757,"transactions":9,"vwap":475},"2025-12-18",{"date":1096,"open":342,"high":342,"low":342,"close":342,"change":453,"percent_change":672,"volume":657,"transactions":9,"vwap":342},"2025-12-17",{"date":1098,"open":450,"high":450,"low":377,"close":377,"change":414,"percent_change":1099,"volume":676,"transactions":9,"vwap":377},"2025-12-16",-0.42,{"date":1101,"open":1102,"high":1102,"low":466,"close":466,"change":1103,"percent_change":1104,"volume":739,"transactions":9,"vwap":466},"2025-12-15",45.86,-0.26,-0.57,{"date":1106,"open":1107,"high":1107,"low":1102,"close":1102,"change":675,"percent_change":422,"volume":687,"transactions":9,"vwap":1102},"2025-12-12",45.88,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":311,"percent_change":205,"volume":1113,"transactions":9,"vwap":1111},"2025-12-11",45.77,45.81,45.73,5100,{"date":1115,"open":1026,"high":1116,"low":1026,"close":1116,"change":1117,"percent_change":1118,"volume":757,"transactions":9,"vwap":1116},"2025-12-10",45.82,0.32,0.7,{"date":1120,"open":376,"high":1121,"low":376,"close":549,"change":453,"percent_change":672,"volume":1122,"transactions":9,"vwap":549},"2025-12-09",45.79,4600,{"date":1124,"open":1125,"high":1125,"low":366,"close":401,"change":647,"percent_change":1103,"volume":859,"transactions":9,"vwap":401},"2025-12-08",45.56,{"date":1127,"open":466,"high":466,"low":419,"close":419,"change":566,"percent_change":228,"volume":667,"transactions":9,"vwap":419},"2025-12-05",{"date":1129,"open":1088,"high":1088,"low":450,"close":1130,"change":661,"percent_change":574,"volume":173,"transactions":9,"vwap":1130},"2025-12-04",45.62,{"date":1132,"open":1133,"high":1133,"low":1134,"close":745,"change":766,"percent_change":719,"volume":173,"transactions":9,"vwap":745},"2025-12-03",45.75,45.61,{"date":1136,"open":475,"high":653,"low":475,"close":1125,"change":675,"percent_change":422,"volume":798,"transactions":9,"vwap":1125},"2025-12-02",{"date":1138,"open":1139,"high":1140,"low":475,"close":475,"change":566,"percent_change":228,"volume":881,"transactions":9,"vwap":475},"2025-12-01",45.54,45.68,{"date":1142,"open":367,"high":367,"low":367,"close":367,"change":380,"percent_change":617,"volume":657,"transactions":9,"vwap":367},"2025-11-28",{"date":1144,"open":653,"high":653,"low":653,"close":653,"change":824,"percent_change":839,"volume":657,"transactions":9,"vwap":653},"2025-11-26",{"date":1146,"open":1147,"high":1148,"low":1147,"close":1112,"change":552,"percent_change":114,"volume":667,"transactions":9,"vwap":1112},"2025-11-25",45.72,45.76,{"date":1150,"open":653,"high":653,"low":653,"close":653,"change":617,"percent_change":346,"volume":664,"transactions":9,"vwap":653},"2025-11-24",{"date":1152,"open":541,"high":419,"low":541,"close":419,"change":212,"percent_change":1153,"volume":1078,"transactions":9,"vwap":419},"2025-11-21",0.51,{"date":1155,"open":419,"high":1125,"low":710,"close":710,"change":566,"percent_change":228,"volume":1156,"transactions":9,"vwap":710},"2025-11-20",3300,{"date":1158,"open":366,"high":366,"low":679,"close":679,"change":766,"percent_change":719,"volume":716,"transactions":9,"vwap":679},"2025-11-19",{"date":1160,"open":293,"high":342,"low":723,"close":723,"change":205,"percent_change":661,"volume":881,"transactions":9,"vwap":723},"2025-11-18",{"date":1162,"open":376,"high":376,"low":724,"close":724,"change":405,"percent_change":640,"volume":707,"transactions":9,"vwap":724},"2025-11-17",{"date":1164,"open":475,"high":1165,"low":679,"close":679,"change":212,"percent_change":1153,"volume":704,"transactions":9,"vwap":679},"2025-11-14",45.65,{"date":1167,"open":769,"high":769,"low":1168,"close":1168,"change":661,"percent_change":574,"volume":757,"transactions":9,"vwap":1168},"2025-11-13",45.16,{"date":1170,"open":746,"high":746,"low":746,"close":746,"change":675,"percent_change":422,"volume":657,"transactions":9,"vwap":746},"2025-11-12",{"date":1172,"open":803,"high":760,"low":803,"close":803,"change":205,"percent_change":661,"volume":173,"transactions":9,"vwap":803},"2025-11-11",{"date":1174,"open":815,"high":815,"low":735,"close":735,"change":574,"percent_change":715,"volume":667,"transactions":9,"vwap":735},"2025-11-10",{"date":1176,"open":769,"high":769,"low":769,"close":769,"change":766,"percent_change":719,"volume":739,"transactions":9,"vwap":769},"2025-11-07",{"date":1178,"open":807,"high":807,"low":1168,"close":1168,"change":692,"percent_change":1179,"volume":667,"transactions":9,"vwap":1168},"2025-11-06",0.58,{"date":1181,"open":193,"high":193,"low":1033,"close":1033,"change":311,"percent_change":205,"volume":716,"transactions":9,"vwap":1033},"2025-11-05",{"date":1183,"open":193,"high":193,"low":225,"close":225,"change":69,"percent_change":1184,"volume":687,"transactions":9,"vwap":225},"2025-11-04",0.47,{"date":1186,"open":958,"high":933,"low":958,"close":933,"change":698,"percent_change":699,"volume":667,"transactions":9,"vwap":933},"2025-11-03",{"date":1188,"open":998,"high":998,"low":921,"close":921,"change":784,"percent_change":453,"volume":1030,"transactions":9,"vwap":921},"2025-10-31",{"date":1190,"open":1066,"high":1054,"low":1066,"close":1058,"change":1191,"percent_change":1192,"volume":859,"transactions":9,"vwap":1058},"2025-10-30",0.3,0.68,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":675,"percent_change":422,"volume":707,"transactions":9,"vwap":1196},"2025-10-29",44.17,44.24,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":711,"percent_change":396,"volume":1156,"transactions":9,"vwap":1201},"2025-10-28",44.22,44.23,44.19,{"date":1203,"open":1204,"high":1204,"low":1196,"close":1196,"change":328,"percent_change":336,"volume":687,"transactions":9,"vwap":1196},"2025-10-27",44.3,{"date":1206,"open":1069,"high":1069,"low":1204,"close":1204,"change":683,"percent_change":354,"volume":667,"transactions":9,"vwap":1204},"2025-10-24",{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":328,"percent_change":811,"volume":657,"transactions":9,"vwap":1209},"2025-10-23",44.4,{"date":1211,"open":958,"high":958,"low":1212,"close":1212,"change":640,"percent_change":970,"volume":693,"transactions":9,"vwap":1212},"2025-10-22",44.46,{"date":1214,"open":1055,"high":1055,"low":969,"close":969,"change":698,"percent_change":699,"volume":667,"transactions":9,"vwap":969},"2025-10-21",{"date":1216,"open":1066,"high":1066,"low":1066,"close":1066,"change":422,"percent_change":485,"volume":664,"transactions":9,"vwap":1066},"2025-10-20",{"date":1218,"open":1219,"high":1209,"low":1219,"close":1209,"change":254,"percent_change":50,"volume":716,"transactions":9,"vwap":1209},"2025-10-17",44.32,{"date":1221,"open":1069,"high":1069,"low":1219,"close":1219,"change":574,"percent_change":715,"volume":680,"transactions":9,"vwap":1219},"2025-10-16",{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":129,"percent_change":165,"volume":1227,"transactions":9,"vwap":1226},"2025-10-15",44.28,44.48,44.41,9900,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1219,"change":371,"percent_change":1117,"volume":667,"transactions":9,"vwap":1219},"2025-10-14",43.97,44.35,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":1238,"volume":680,"transactions":9,"vwap":1235},"2025-10-13",44.029999,44.18,44.02,0.54,1.24,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":698,"percent_change":1191,"volume":657,"transactions":9,"vwap":1242},"2025-10-10",43.62,43.64,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":261,"percent_change":269,"volume":739,"transactions":9,"vwap":1246},"2025-10-09",43.43,43.51,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":461,"percent_change":566,"volume":739,"transactions":9,"vwap":1250},"2025-10-08",43.47,43.39,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":212,"percent_change":732,"volume":866,"transactions":9,"vwap":1254},"2025-10-07",43.4,43.42,43.36,{"date":1257,"open":1258,"high":1258,"low":24,"close":24,"change":766,"percent_change":212,"volume":657,"transactions":9,"vwap":24},"2025-10-06",43.25,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":380,"percent_change":617,"volume":798,"transactions":9,"vwap":1263},"2025-10-03",43.28,43.060001,43.09,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":336,"percent_change":1268,"volume":657,"transactions":9,"vwap":1267},"2025-10-02",43.18,43.080002,-0.32,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":777,"percent_change":371,"volume":657,"transactions":9,"vwap":1271},"2025-10-01",43.22,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":640,"percent_change":1099,"volume":1277,"transactions":9,"vwap":1276},"2025-09-30",43.23,43.26,43.16,5800,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":50,"percent_change":950,"volume":664,"transactions":9,"vwap":1281},"2025-09-29",43.3,43.34,{"date":1283,"open":1284,"high":1276,"low":1284,"close":1276,"change":1285,"percent_change":1286,"volume":859,"transactions":9,"vwap":1276},"2025-09-26",42.99,0.39,0.91,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":269,"percent_change":36,"volume":687,"transactions":9,"vwap":1290},"2025-09-25",42.59,42.77,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":414,"percent_change":1294,"volume":657,"transactions":9,"vwap":1293},"2025-09-24",42.49,-0.45,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":647,"percent_change":302,"volume":657,"transactions":9,"vwap":1297},"2025-09-23",42.68,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":311,"percent_change":205,"volume":680,"transactions":9,"vwap":1302},"2025-09-22",42.88,42.93,42.8,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":574,"percent_change":922,"volume":664,"transactions":9,"vwap":1306},"2025-09-19",42.9,42.81,{"date":1308,"open":1301,"high":1301,"low":1305,"close":1305,"change":254,"percent_change":949,"volume":707,"transactions":9,"vwap":1305},"2025-09-18",{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":311,"percent_change":205,"volume":657,"transactions":9,"vwap":1311},"2025-09-17",42.82,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":647,"percent_change":302,"volume":739,"transactions":9,"vwap":1315},"2025-09-16",42.91,42.83,{"date":1317,"open":1267,"high":1267,"low":1318,"close":1318,"change":763,"percent_change":763,"volume":773,"transactions":9,"vwap":1318},"2025-09-15",42.95,{"date":1320,"open":1318,"high":321,"low":1318,"close":1318,"change":311,"percent_change":205,"volume":757,"transactions":9,"vwap":1318},"2025-09-12",{"date":1322,"open":1318,"high":1323,"low":1318,"close":1323,"change":777,"percent_change":371,"volume":757,"transactions":9,"vwap":1323},"2025-09-11",42.96,{"date":1325,"open":1305,"high":1305,"low":1305,"close":1305,"change":328,"percent_change":336,"volume":664,"transactions":9,"vwap":1305},"2025-09-10",{"date":1327,"open":1328,"high":1323,"low":1328,"close":1323,"change":205,"percent_change":711,"volume":687,"transactions":9,"vwap":1323},"2025-09-09",42.94,{"date":1330,"open":1263,"high":1263,"low":1331,"close":1331,"change":461,"percent_change":566,"volume":664,"transactions":9,"vwap":1331},"2025-09-08",42.98,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":784,"percent_change":453,"volume":664,"transactions":9,"vwap":1334},"2025-09-05",43.0099983,{"date":1336,"open":1315,"high":1331,"low":1315,"close":1331,"change":661,"percent_change":574,"volume":773,"transactions":9,"vwap":1331},"2025-09-04",{"date":1338,"open":1323,"high":1267,"low":1323,"close":1339,"change":661,"percent_change":574,"volume":1340,"transactions":9,"vwap":1339},"2025-09-03",43.02,6300,{"date":1342,"open":1306,"high":1262,"low":1306,"close":1262,"change":777,"percent_change":371,"volume":664,"transactions":9,"vwap":1262},"2025-09-02",{"date":1344,"open":1328,"high":321,"low":1328,"close":321,"change":380,"percent_change":617,"volume":676,"transactions":9,"vwap":321},"2025-08-29",{"date":1346,"open":1305,"high":1284,"low":1305,"close":1284,"change":346,"percent_change":129,"volume":667,"transactions":9,"vwap":1284},"2025-08-28",{"date":1348,"open":1318,"high":1318,"low":1318,"close":1318,"change":574,"percent_change":922,"volume":657,"transactions":9,"vwap":1318},"2025-08-27",{"date":1350,"open":1262,"high":1351,"low":1352,"close":1352,"change":698,"percent_change":1191,"volume":1353,"transactions":9,"vwap":1352},"2025-08-26",43.11,43.040001,7600,{"date":1355,"open":1314,"high":1314,"low":1314,"close":1314,"change":711,"percent_change":647,"volume":664,"transactions":9,"vwap":1314},"2025-08-25",{"date":1357,"open":1323,"high":1323,"low":1323,"close":1323,"change":380,"percent_change":617,"volume":664,"transactions":9,"vwap":1323},"2025-08-22",{"date":1359,"open":1318,"high":1318,"low":1318,"close":1318,"change":461,"percent_change":566,"volume":657,"transactions":9,"vwap":1318},"2025-08-21",{"date":1361,"open":1331,"high":1331,"low":1331,"close":1331,"change":763,"percent_change":763,"volume":664,"transactions":9,"vwap":1331},"2025-08-20",{"date":1363,"open":1364,"high":1364,"low":1331,"close":1331,"change":311,"percent_change":205,"volume":657,"transactions":9,"vwap":1331},"2025-08-19",43.049999,{"date":1366,"open":1284,"high":1284,"low":1284,"close":1284,"change":346,"percent_change":129,"volume":657,"transactions":9,"vwap":1284},"2025-08-18",{"date":1368,"open":321,"high":321,"low":1301,"close":1318,"change":784,"percent_change":453,"volume":739,"transactions":9,"vwap":1318},"2025-08-15",{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":692,"percent_change":976,"volume":664,"transactions":9,"vwap":1372},"2025-08-14",42.7,42.92,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":742,"percent_change":1377,"volume":676,"transactions":9,"vwap":1376},"2025-08-13",42.61,42.66,0.64,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":661,"percent_change":574,"volume":664,"transactions":9,"vwap":1381},"2025-08-12",42.55,42.39,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":566,"percent_change":824,"volume":739,"transactions":9,"vwap":1386},"2025-08-11",42.44,42.53,42.43,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":566,"percent_change":824,"volume":739,"transactions":9,"vwap":1390},"2025-08-08",42.67,42.5,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":647,"percent_change":302,"volume":1396,"transactions":9,"vwap":1395},"2025-08-07",42.58,42.64,42.57,5000,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":129,"percent_change":69,"volume":757,"transactions":9,"vwap":1400},"2025-08-06",42.71,42.69,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":380,"percent_change":617,"volume":173,"transactions":9,"vwap":1404},"2025-08-05",42.62,42.6,{"date":1406,"open":1289,"high":1289,"low":1289,"close":1289,"change":675,"percent_change":261,"volume":664,"transactions":9,"vwap":1289},"2025-08-04",{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":675,"percent_change":261,"volume":657,"transactions":9,"vwap":1409},"2025-08-01",42.54,{"date":1411,"open":1412,"high":1293,"low":1412,"close":1293,"change":566,"percent_change":824,"volume":757,"transactions":9,"vwap":1293},"2025-07-31",42.46,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":380,"percent_change":617,"volume":657,"transactions":9,"vwap":1415},"2025-07-30",42.56,{"date":1417,"open":1395,"high":1395,"low":1380,"close":1380,"change":311,"percent_change":205,"volume":739,"transactions":9,"vwap":1380},"2025-07-29",{"date":1419,"open":1415,"high":1415,"low":1415,"close":1415,"change":675,"percent_change":261,"volume":664,"transactions":9,"vwap":1415},"2025-07-28",{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":346,"percent_change":129,"volume":657,"transactions":9,"vwap":1422},"2025-07-25",42.51,{"date":1424,"open":1425,"high":1293,"low":1425,"close":1426,"change":254,"percent_change":949,"volume":1427,"transactions":9,"vwap":1426},"2025-07-24",42.45,42.47,30100,{"date":1429,"open":1381,"high":1381,"low":1381,"close":1381,"change":784,"percent_change":453,"volume":664,"transactions":9,"vwap":1381},"2025-07-23",{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":711,"percent_change":647,"volume":687,"transactions":9,"vwap":1432},"2025-07-22",42.36,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":453,"percent_change":820,"volume":687,"transactions":9,"vwap":1435},"2025-07-21",42.41,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":453,"percent_change":820,"volume":693,"transactions":9,"vwap":1439},"2025-07-18",42.3,42.34,{"date":1441,"open":1403,"high":1403,"low":1442,"close":1442,"change":453,"percent_change":820,"volume":739,"transactions":9,"vwap":1442},"2025-07-17",42.27,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":777,"percent_change":371,"volume":657,"transactions":9,"vwap":1445},"2025-07-16",42.2,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":711,"percent_change":647,"volume":757,"transactions":9,"vwap":1449},"2025-07-15",42.15,42.14,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":784,"percent_change":453,"volume":739,"transactions":9,"vwap":1453},"2025-07-14",41.99,42.19,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":346,"percent_change":129,"volume":664,"transactions":9,"vwap":1456},"2025-07-11",42.16,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":766,"percent_change":470,"volume":739,"transactions":9,"vwap":1460},"2025-07-10",42.42,42.12,{"date":1462,"open":214,"high":1463,"low":214,"close":1464,"change":380,"percent_change":617,"volume":859,"transactions":9,"vwap":1464},"2025-07-09",42.040001,42.02,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":763,"percent_change":763,"volume":739,"transactions":9,"vwap":1468},"2025-07-08",42.07,42.0099983,{"date":1470,"open":214,"high":1468,"low":214,"close":1468,"change":574,"percent_change":922,"volume":664,"transactions":9,"vwap":1468},"2025-07-07",{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":617,"percent_change":675,"volume":657,"transactions":9,"vwap":1473},"2025-07-03",42.099998,{"date":1475,"open":1460,"high":1460,"low":1476,"close":1476,"change":346,"percent_change":766,"volume":667,"transactions":9,"vwap":1476},"2025-07-02",42.080002,{"date":1478,"open":1452,"high":1463,"low":1452,"close":1463,"change":675,"percent_change":261,"volume":757,"transactions":9,"vwap":1463},"2025-07-01",{"date":1480,"open":1464,"high":1464,"low":1452,"close":1452,"change":777,"percent_change":371,"volume":881,"transactions":9,"vwap":1452},"2025-06-30",{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":328,"percent_change":336,"volume":657,"transactions":9,"vwap":1483},"2025-06-27",41.93,{"date":1485,"open":1486,"high":1486,"low":1452,"close":1452,"change":311,"percent_change":205,"volume":664,"transactions":9,"vwap":1452},"2025-06-26",42.029999,{"date":1488,"open":214,"high":214,"low":214,"close":214,"change":647,"percent_change":302,"volume":657,"transactions":9,"vwap":214},"2025-06-25",{"date":1490,"open":1435,"high":1435,"low":1460,"close":1460,"change":461,"percent_change":566,"volume":687,"transactions":9,"vwap":1460},"2025-06-24",{"date":1492,"open":1493,"high":1448,"low":1493,"close":1448,"change":661,"percent_change":574,"volume":757,"transactions":9,"vwap":1448},"2025-06-23",42.11,{"date":1495,"open":1496,"high":1496,"low":1453,"close":1453,"change":461,"percent_change":566,"volume":664,"transactions":9,"vwap":1453},"2025-06-20",42.23,{"date":1498,"open":1499,"high":1500,"low":1468,"close":1500,"change":763,"percent_change":763,"volume":881,"transactions":9,"vwap":1500},"2025-06-18",42.17,42.22,{"date":1502,"open":1500,"high":1500,"low":1500,"close":1500,"change":766,"percent_change":470,"volume":657,"transactions":9,"vwap":1500},"2025-06-17",{"date":1504,"open":1449,"high":1449,"low":1460,"close":1460,"change":777,"percent_change":371,"volume":664,"transactions":9,"vwap":1460},"2025-06-16",{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":617,"percent_change":675,"volume":739,"transactions":9,"vwap":1508},"2025-06-13",42.09,42.060001,{"date":1510,"open":1463,"high":1463,"low":1463,"close":1463,"change":453,"percent_change":820,"volume":657,"transactions":9,"vwap":1463},"2025-06-12",{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":461,"percent_change":566,"volume":657,"transactions":9,"vwap":1513},"2025-06-11",41.97,{"date":1515,"open":214,"high":1486,"low":1516,"close":214,"change":784,"percent_change":453,"volume":757,"transactions":9,"vwap":214},"2025-06-10",41.96,{"date":1518,"open":1513,"high":1513,"low":1513,"close":1513,"change":763,"percent_change":763,"volume":664,"transactions":9,"vwap":1513},"2025-06-09",{"date":1520,"open":1513,"high":1521,"low":1522,"close":1513,"change":617,"percent_change":675,"volume":866,"transactions":9,"vwap":1513},"2025-06-06",41.98,41.92,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":617,"percent_change":675,"volume":657,"transactions":9,"vwap":1525},"2025-06-05",41.95,{"date":1527,"open":1528,"high":1516,"low":1529,"close":1483,"change":311,"percent_change":205,"volume":173,"transactions":9,"vwap":1483},"2025-06-04",41.9,41.88,{"date":1531,"open":1516,"high":1516,"low":1532,"close":1532,"change":380,"percent_change":617,"volume":687,"transactions":9,"vwap":1532},"2025-06-03",41.94,{"date":1534,"open":1483,"high":1483,"low":1483,"close":1483,"change":617,"percent_change":675,"volume":739,"transactions":9,"vwap":1483},"2025-06-02",{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":617,"percent_change":675,"volume":676,"transactions":9,"vwap":1539},"2025-05-30",42.25,41.87,41.91,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":763,"percent_change":763,"volume":657,"transactions":9,"vwap":1542},"2025-05-29",41.89,{"date":1544,"open":1542,"high":1542,"low":1542,"close":1542,"change":311,"percent_change":205,"volume":657,"transactions":9,"vwap":1542},"2025-05-28",{"date":1546,"open":1528,"high":1528,"low":1528,"close":1528,"change":617,"percent_change":675,"volume":664,"transactions":9,"vwap":1528},"2025-05-27",{"date":1548,"open":1532,"high":1532,"low":1529,"close":1529,"change":380,"percent_change":617,"volume":693,"transactions":9,"vwap":1529},"2025-05-23",{"date":1550,"open":1538,"high":1538,"low":1538,"close":1538,"change":346,"percent_change":766,"volume":657,"transactions":9,"vwap":1538},"2025-05-22",{"date":1552,"open":1542,"high":1542,"low":1553,"close":1553,"change":617,"percent_change":675,"volume":757,"transactions":9,"vwap":1553},"2025-05-21",41.83,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":461,"percent_change":566,"volume":657,"transactions":9,"vwap":1556},"2025-05-20",41.81,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":617,"percent_change":675,"volume":657,"transactions":9,"vwap":1559},"2025-05-19",41.84,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":777,"percent_change":371,"volume":657,"transactions":9,"vwap":1562},"2025-05-16",41.82,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":784,"percent_change":453,"volume":739,"transactions":9,"vwap":1565},"2025-05-15",41.76,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":661,"percent_change":683,"volume":664,"transactions":9,"vwap":1569},"2025-05-14",41.71,41.73,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":461,"percent_change":566,"volume":687,"transactions":9,"vwap":1572},"2025-05-13",41.77,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":311,"percent_change":205,"volume":739,"transactions":9,"vwap":1576},"2025-05-12",41.79,41.8,{"date":1578,"open":1556,"high":1556,"low":1556,"close":1556,"change":675,"percent_change":261,"volume":657,"transactions":9,"vwap":1556},"2025-05-09",{"date":1580,"open":1565,"high":1565,"low":1565,"close":1565,"change":784,"percent_change":453,"volume":664,"transactions":9,"vwap":1565},"2025-05-08",{"date":1582,"open":1569,"high":1569,"low":1569,"close":1569,"change":784,"percent_change":453,"volume":657,"transactions":9,"vwap":1569},"2025-05-07",{"date":1584,"open":1568,"high":1568,"low":1585,"close":1585,"change":311,"percent_change":205,"volume":664,"transactions":9,"vwap":1585},"2025-05-06",41.7,{"date":1587,"open":1568,"high":1568,"low":1568,"close":1568,"change":346,"percent_change":766,"volume":664,"transactions":9,"vwap":1568},"2025-05-05",{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":380,"percent_change":617,"volume":657,"transactions":9,"vwap":1590},"2025-05-02",41.67,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":617,"percent_change":675,"volume":687,"transactions":9,"vwap":1594},"2025-05-01",41.69,41.66,{"date":1596,"open":1539,"high":1539,"low":1597,"close":1597,"change":346,"percent_change":766,"volume":657,"transactions":9,"vwap":1597},"2025-04-30",41.64,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":711,"percent_change":647,"volume":657,"transactions":9,"vwap":1600},"2025-04-29",41.6,{"date":1602,"open":175,"high":1603,"low":175,"close":1603,"change":617,"percent_change":675,"volume":173,"transactions":9,"vwap":1603},"2025-04-28",41.65,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":380,"percent_change":617,"volume":657,"transactions":9,"vwap":1606},"2025-04-25",41.63,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":461,"percent_change":566,"volume":657,"transactions":9,"vwap":1609},"2025-04-24",41.62,{"date":179,"open":1603,"high":1603,"low":1603,"close":1603,"change":763,"percent_change":763,"volume":657,"transactions":9,"vwap":1603}]