[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JLQD":3,"homepage-market-summary":27,"stock-historical-JLQD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JLQD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Janus Henderson Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8549,2.278164,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},38.898,38.9105,-0.0125,-0.03,60.8787,42.71,38.72,537.8710908,4.5,605,{"status":28,"indices":29,"watchlist":73,"sectors":96,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,82,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":81},"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","2026-10-05",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":71,"sparkline":88,"date":81},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":81},"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",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":35,"price":105,"is_up":11},"Financials","XLF",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":71},"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":170,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":172,"page":42,"page_size":173,"total_pages":42,"summary":174,"data":179},365,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},449,163867.7727,-3.86,"2025-04-22",[180,183,191,201,208,217,224,232,240,250,256,263,271,279,288,295,302,310,318,327,336,346,354,362,368,378,384,390,397,402,409,417,425,432,441,447,455,460,468,476,485,495,503,510,517,527,534,539,544,551,557,564,569,577,586,593,599,608,614,622,627,633,639,642,649,656,661,665,669,675,679,687,692,700,704,708,712,716,718,724,729,735,738,743,746,752,759,763,769,773,777,781,785,790,794,797,801,806,809,812,815,818,822,826,832,837,840,843,846,849,854,858,862,866,870,875,878,883,886,889,894,899,903,908,912,916,920,925,930,933,938,943,949,954,958,965,970,976,981,987,991,994,999,1002,1005,1009,1015,1019,1023,1027,1031,1037,1044,1051,1054,1057,1061,1065,1068,1073,1077,1082,1085,1088,1091,1094,1097,1100,1104,1111,1117,1121,1126,1130,1134,1139,1144,1148,1151,1154,1158,1160,1163,1167,1173,1175,1178,1181,1184,1186,1190,1193,1197,1200,1203,1205,1211,1215,1219,1222,1226,1229,1234,1238,1240,1242,1244,1248,1254,1261,1263,1267,1273,1277,1283,1288,1292,1294,1298,1300,1304,1309,1313,1315,1317,1320,1324,1326,1328,1330,1334,1337,1341,1344,1347,1350,1353,1357,1360,1364,1367,1370,1375,1380,1383,1387,1391,1394,1399,1403,1405,1409,1413,1415,1417,1420,1423,1425,1427,1431,1435,1437,1441,1445,1449,1453,1455,1459,1462,1464,1467,1471,1475,1477,1482,1486,1489,1493,1496,1501,1506,1508,1511,1513,1516,1519,1524,1529,1532,1535,1539,1542,1546,1551,1555,1560,1563,1566,1571,1575,1577,1580,1583,1587,1591,1594,1597,1601,1604,1606,1611,1614,1618,1622,1626,1628,1631,1634,1638,1643,1646,1650,1654,1657,1659,1663,1667,1670,1674,1676,1679,1682,1686,1691,1694,1696,1699,1704,1708,1710,1715,1720,1725,1727,1731,1735,1738,1740,1745,1749,1754,1757,1760,1766,1770,1773,1776,1779,1785,1789,1792,1795,1797,1799,1802],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},21,39.0144,{"date":184,"open":23,"high":185,"low":23,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",38.93,0.0505,0.13,2663.6947,32,38.8011,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",38.84,38.86,38.79,-0.257,-0.66,355.6947,22,38.83,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":199,"vwap":207},"2026-09-29",39.117,-0.0343,-0.09,61.2162,39.1249,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":199,"vwap":216},"2026-09-28",39.19,39.13,39.1513,-0.2387,-0.61,1017.2362,39.1526,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":20,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",39.39,-0.08,60.2162,18,39.3795,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":222,"vwap":231},"2026-09-24",39.58,39.42,-0.2164,-0.55,221.2262,39.5066,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":181,"vwap":239},"2026-09-23",39.7197,39.6364,-0.3288,-0.82,749.4252,39.7176,{"date":241,"open":144,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",39.98,39.93,39.9652,0.0452,0.11,442.2162,20,39.9649,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":187,"volume":254,"transactions":222,"vwap":255},"2026-09-21",39.92,0.05,87.2162,39.9095,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":181,"vwap":262},"2026-09-18",39.87,-0.07,-0.18,110.2162,39.9062,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",39.94,0.18,0.45,67.2162,15,39.9126,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":199,"vwap":278},"2026-09-16",39.849,39.76,0.0123,0.03,294.2162,39.8598,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",39.79,39.7477,-0.024,-0.06,289.2162,24,39.7776,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":259,"volume":293,"transactions":62,"vwap":294},"2026-09-14",39.85,39.7717,-0.0273,261.2362,39.8194,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":286,"vwap":301},"2026-09-11",39.799,-0.051,-0.13,28.2172,39.8778,{"date":303,"open":252,"high":252,"low":304,"close":290,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",39.83,-0.2301,-0.57,3008.2232,48,39.8429,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",40.0801,-0.0499,-0.12,34.2162,23,40.108,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":189,"vwap":326},"2026-09-08",40.12,40.16,40.13,-0.055,-0.14,374.4386,40.1407,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":276,"volume":333,"transactions":334,"vwap":335},"2026-09-04",40.18,40.2,40.185,0.0101,1074.2162,31,40.188,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":199,"vwap":345},"2026-09-03",40.21,40.215,40.17,40.1749,0.0549,0.14,1634.2162,40.1889,{"date":347,"open":348,"high":322,"low":348,"close":320,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",40.115,0.0098,0.02,1037.2942,29,40.1238,{"date":355,"open":330,"high":330,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",40.1102,-0.1477,-0.37,452.2104,53,40.1904,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":306,"volume":366,"transactions":181,"vwap":367},"2026-08-31",40.2579,-0.2321,136.2162,40.2449,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",40.63,40.68,40.49,-0.105,-0.26,1469.2162,36,40.6444,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":261,"transactions":222,"vwap":383},"2026-08-27",40.595,-0.015,-0.04,40.6147,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":-6,"volume":388,"transactions":222,"vwap":389},"2026-08-26",40.61,-0.0005,33.2162,40.6105,{"date":391,"open":392,"high":389,"low":392,"close":389,"change":393,"percent_change":394,"volume":395,"transactions":269,"vwap":396},"2026-08-25",40.6,0.1755,0.43,559.2162,40.5991,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":276,"percent_change":400,"volume":401,"transactions":181,"vwap":399},"2026-08-24",40.435,0.07,43.2162,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":259,"volume":406,"transactions":407,"vwap":408},"2026-08-21",40.405,-0.0264,268.2162,19,40.4055,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":62,"vwap":416},"2026-08-20",40.46,40.4314,-0.0751,-0.19,2682.2162,40.4574,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",40.5065,0.1699,0.42,17.2162,16,40.4979,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":20,"volume":430,"transactions":62,"vwap":431},"2026-08-18",40.285,40.3366,-0.0134,152.2162,40.2902,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-17",40.44,40.35,-0.155,-0.38,264.2162,28,40.4238,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":205,"volume":261,"transactions":445,"vwap":446},"2026-08-14",40.505,-0.035,17,40.5316,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":165,"volume":453,"transactions":248,"vwap":454},"2026-08-13",40.56,40.53,40.54,0.08,713.2162,40.5407,{"date":456,"open":411,"high":411,"low":411,"close":411,"change":457,"percent_change":246,"volume":458,"transactions":423,"vwap":459},"2026-08-12",0.045,15.2162,40.4856,{"date":461,"open":372,"high":449,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-11",40.415,-0.0056,-0.01,1527.2162,37,40.5003,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":316,"vwap":475},"2026-08-10",40.5294,40.4206,-0.1193,-0.29,534.2162,40.5078,{"date":477,"open":450,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",40.5399,40.52,0.0599,0.15,607.0859,33,40.5287,{"date":486,"open":372,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-06",40.5112,40.3901,40.48,-0.095,-0.23,3594.2162,56,40.4598,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":181,"vwap":502},"2026-08-05",40.62,40.575,0.025,0.06,226.2162,40.6249,{"date":504,"open":449,"high":449,"low":479,"close":505,"change":506,"percent_change":421,"volume":507,"transactions":508,"vwap":509},"2026-08-04",40.55,0.17,1263.2162,34,40.5377,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":246,"volume":515,"transactions":445,"vwap":516},"2026-08-03",40.39,40.38,0.0431,1569.2162,40.3883,{"date":518,"open":519,"high":505,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-31",40.33,40.3299,40.3369,-0.2531,-0.62,12811.2282,100,40.403,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":423,"vwap":533},"2026-07-30",40.59,-0.085,-0.21,32.2162,40.5872,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":350,"percent_change":253,"volume":537,"transactions":181,"vwap":538},"2026-07-29",40.675,140.6792,40.6058,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":400,"percent_change":506,"volume":542,"transactions":222,"vwap":543},"2026-07-28",40.655,81.2162,40.6255,{"date":545,"open":546,"high":529,"low":546,"close":547,"change":548,"percent_change":165,"volume":549,"transactions":352,"vwap":550},"2026-07-27",40.58,40.585,0.0806,780.2162,40.5885,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":299,"volume":555,"transactions":181,"vwap":556},"2026-07-24",40.5044,-0.0523,110.2276,40.5357,{"date":558,"open":450,"high":559,"low":450,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":316,"vwap":563},"2026-07-23",40.5567,-0.1283,-0.32,342.2162,40.5438,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":314,"volume":268,"transactions":423,"vwap":568},"2026-07-22",40.685,-0.05,40.6667,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":205,"percent_change":574,"volume":575,"transactions":62,"vwap":576},"2026-07-21",40.74,40.82,40.735,-0.22,382.3899,40.7617,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":199,"vwap":585},"2026-07-20",40.83,40.84,40.825,-0.0703,-0.17,299.3169,40.8406,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":253,"volume":591,"transactions":407,"vwap":592},"2026-07-17",40.9097,40.8953,0.0206,152.3409,40.9078,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":567,"volume":597,"transactions":269,"vwap":598},"2026-07-16",40.8747,-0.0203,16.9947,40.8648,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-15",40.865,40.895,0.1087,0.27,348.3169,26,40.8679,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":481,"volume":612,"transactions":248,"vwap":613},"2026-07-14",40.7863,0.0613,95.3169,40.7843,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":286,"vwap":621},"2026-07-13",40.7797,40.725,-0.165,-0.4,328.3169,40.7714,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":525,"transactions":9,"vwap":624},"2026-07-10",40.89,-0.046,-0.11,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":276,"volume":632,"transactions":9,"vwap":630},"2026-07-09",40.98,40.936,0.011,300,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":259,"percent_change":583,"volume":638,"transactions":9,"vwap":637},"2026-07-08",40.95,40.975,40.925,700,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":618,"percent_change":619,"volume":632,"transactions":9,"vwap":641},"2026-07-07",40.995,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":381,"percent_change":382,"volume":648,"transactions":9,"vwap":647},"2026-07-06",41.17,41.22,41.15,41.16,800,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":452,"volume":655,"transactions":9,"vwap":653},"2026-07-02",41.18,41.159,41.175,0.032,500,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":525,"transactions":9,"vwap":658},"2026-07-01",41.143,-0.112,-0.27,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":87,"percent_change":664,"volume":525,"transactions":9,"vwap":663},"2026-06-30",41.255,-0.58,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":246,"volume":525,"transactions":9,"vwap":667},"2026-06-29",41.495,0.047,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":350,"volume":674,"transactions":9,"vwap":672},"2026-06-26",41.47,41.448,0.008,200,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":452,"percent_change":678,"volume":525,"transactions":9,"vwap":677},"2026-06-25",41.44,0.19,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-24",41.4,41.45,41.36,0.104,0.25,400,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":350,"volume":648,"transactions":9,"vwap":690},"2026-06-23",41.24,41.256,0.01,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-22",41.245,41.31,41.246,-0.064,-0.15,1500,{"date":701,"open":695,"high":695,"low":695,"close":695,"change":702,"percent_change":703,"volume":674,"transactions":9,"vwap":695},"2026-06-18",0.087,0.21,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":260,"volume":674,"transactions":9,"vwap":706},"2026-06-17",41.223,-0.075,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":187,"volume":674,"transactions":9,"vwap":710},"2026-06-16",41.298,0.053,{"date":713,"open":714,"high":714,"low":694,"close":694,"change":715,"percent_change":691,"volume":686,"transactions":9,"vwap":694},"2026-06-15",41.27,0.005,{"date":717,"open":689,"high":689,"low":689,"close":689,"change":499,"percent_change":500,"volume":674,"transactions":9,"vwap":689},"2026-06-12",{"date":719,"open":689,"high":695,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-11",41.215,0.215,0.52,600,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":220,"volume":655,"transactions":9,"vwap":727},"2026-06-10",41.07,41,-0.033,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":-6,"volume":638,"transactions":9,"vwap":733},"2026-06-09",41.029999,41.055,41.033001,-0.002,{"date":736,"open":731,"high":737,"low":731,"close":737,"change":499,"percent_change":500,"volume":723,"transactions":9,"vwap":737},"2026-06-08",41.035,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":698,"percent_change":742,"volume":648,"transactions":9,"vwap":741},"2026-06-05",41.060001,41.0099983,-0.36,{"date":744,"open":651,"high":651,"low":647,"close":647,"change":745,"percent_change":129,"volume":648,"transactions":9,"vwap":647},"2026-06-04",0.035,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":530,"percent_change":531,"volume":751,"transactions":9,"vwap":750},"2026-06-03",41.14,41.2,41.125,900,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":400,"volume":758,"transactions":9,"vwap":756},"2026-06-02",41.23,41.3,41.21,0.027,2000,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":414,"volume":525,"transactions":9,"vwap":761},"2026-06-01",41.183,-0.077,{"date":764,"open":714,"high":765,"low":766,"close":767,"change":299,"percent_change":768,"volume":648,"transactions":9,"vwap":767},"2026-05-29",41.34,41.25,41.26,-0.31,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":452,"percent_change":678,"volume":674,"transactions":9,"vwap":772},"2026-05-28",41.392,41.39,{"date":774,"open":695,"high":695,"low":695,"close":695,"change":775,"percent_change":776,"volume":674,"transactions":9,"vwap":695},"2026-05-27",0.065,0.16,{"date":778,"open":767,"high":767,"low":694,"close":694,"change":779,"percent_change":780,"volume":674,"transactions":9,"vwap":694},"2026-05-26",0.128,0.31,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":343,"volume":525,"transactions":9,"vwap":783},"2026-05-22",41.117,0.056,{"date":786,"open":629,"high":787,"low":629,"close":787,"change":788,"percent_change":343,"volume":789,"transactions":9,"vwap":787},"2026-05-21",41.061001,0.059,1800,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":394,"volume":525,"transactions":9,"vwap":792},"2026-05-20",41.0019989,0.177,{"date":795,"open":581,"high":581,"low":581,"close":581,"change":583,"percent_change":796,"volume":525,"transactions":9,"vwap":581},"2026-05-19",-0.41,{"date":798,"open":799,"high":641,"low":799,"close":641,"change":298,"percent_change":314,"volume":800,"transactions":9,"vwap":641},"2026-05-18",40.96,1700,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":525,"transactions":9,"vwap":803},"2026-05-15",41.046001,-0.185,-0.45,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":631,"percent_change":276,"volume":525,"transactions":9,"vwap":808},"2026-05-14",41.231,{"date":810,"open":645,"high":645,"low":645,"close":645,"change":811,"percent_change":464,"volume":525,"transactions":9,"vwap":645},"2026-05-13",-0.005,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":698,"percent_change":742,"volume":525,"transactions":9,"vwap":814},"2026-05-12",41.225,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":323,"percent_change":299,"volume":525,"transactions":9,"vwap":817},"2026-05-11",41.375,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":604,"volume":525,"transactions":9,"vwap":820},"2026-05-08",41.43,0.112,{"date":823,"open":817,"high":817,"low":824,"close":824,"change":825,"percent_change":139,"volume":674,"transactions":9,"vwap":824},"2026-05-07",41.318,-0.141,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":267,"volume":831,"transactions":9,"vwap":829},"2026-05-06",41.42,41.459,0.184,2700,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":703,"volume":525,"transactions":9,"vwap":835},"2026-05-05",41.29,41.275,0.085,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":490,"percent_change":491,"volume":525,"transactions":9,"vwap":839},"2026-05-04",41.19,{"date":841,"open":689,"high":842,"low":689,"close":842,"change":668,"percent_change":246,"volume":674,"transactions":9,"vwap":842},"2026-05-01",41.285,{"date":844,"open":755,"high":755,"low":845,"close":845,"change":659,"percent_change":660,"volume":751,"transactions":9,"vwap":845},"2026-04-30",41.238,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":436,"percent_change":358,"volume":674,"transactions":9,"vwap":848},"2026-04-29",41.35,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":323,"percent_change":299,"volume":723,"transactions":9,"vwap":853},"2026-04-28",41.55,41.49,41.505,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":220,"percent_change":414,"volume":686,"transactions":9,"vwap":857},"2026-04-27",41.57,41.56,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":129,"volume":525,"transactions":9,"vwap":860},"2026-04-24",41.64,0.037,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":414,"volume":525,"transactions":9,"vwap":864},"2026-04-23",41.603,-0.079,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":506,"volume":525,"transactions":9,"vwap":868},"2026-04-22",41.682,0.072,{"date":871,"open":860,"high":860,"low":872,"close":872,"change":873,"percent_change":874,"volume":632,"transactions":9,"vwap":872},"2026-04-21",41.61,-0.115,-0.28,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":381,"percent_change":382,"volume":674,"transactions":9,"vwap":877},"2026-04-20",41.725,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":506,"percent_change":882,"volume":674,"transactions":9,"vwap":881},"2026-04-17",41.79,41.74,0.41,{"date":884,"open":856,"high":856,"low":856,"close":856,"change":373,"percent_change":885,"volume":525,"transactions":9,"vwap":856},"2026-04-16",-0.25,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":811,"percent_change":464,"volume":525,"transactions":9,"vwap":888},"2026-04-15",41.675,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":685,"volume":686,"transactions":9,"vwap":892},"2026-04-14",41.72,41.68,0.103,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":674,"transactions":9,"vwap":896},"2026-04-13",41.577,0.117,0.28,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":323,"percent_change":299,"volume":632,"transactions":9,"vwap":902},"2026-04-10",41.51,41.46,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":500,"volume":723,"transactions":9,"vwap":906},"2026-04-09",41.565,41.515,0.023,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":897,"percent_change":898,"volume":632,"transactions":9,"vwap":911},"2026-04-08",41.59,41.492,{"date":913,"open":714,"high":817,"low":914,"close":817,"change":915,"percent_change":481,"volume":638,"transactions":9,"vwap":817},"2026-04-07",41.235,0.061,{"date":917,"open":695,"high":918,"low":749,"close":918,"change":919,"percent_change":20,"volume":638,"transactions":9,"vwap":918},"2026-04-06",41.314,-0.013,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":525,"transactions":9,"vwap":922},"2026-04-02",41.327,0.142,0.34,{"date":926,"open":749,"high":754,"low":927,"close":927,"change":928,"percent_change":929,"volume":674,"transactions":9,"vwap":927},"2026-04-01",41.185,0.017,0.04,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":893,"percent_change":685,"volume":525,"transactions":9,"vwap":932},"2026-03-31",41.168,{"date":934,"open":651,"high":651,"low":935,"close":935,"change":936,"percent_change":937,"volume":686,"transactions":9,"vwap":935},"2026-03-30",41.064999,0.134,0.33,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":660,"volume":674,"transactions":9,"vwap":941},"2026-03-27",40.97,40.931,-0.111,{"date":944,"open":740,"high":646,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-03-26",41.042,-0.249,-0.6,4000,{"date":950,"open":765,"high":765,"low":714,"close":951,"change":952,"percent_change":953,"volume":723,"transactions":9,"vwap":951},"2026-03-25",41.291,0.106,0.26,{"date":955,"open":749,"high":749,"low":956,"close":927,"change":957,"percent_change":885,"volume":723,"transactions":9,"vwap":927},"2026-03-24",41.13,-0.103,{"date":959,"open":766,"high":960,"low":766,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-23",41.38,41.288,0.211,0.51,1400,{"date":966,"open":646,"high":646,"low":967,"close":967,"change":968,"percent_change":969,"volume":655,"transactions":9,"vwap":967},"2026-03-20",41.077,-0.346,-0.84,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":674,"transactions":9,"vwap":973},"2026-03-19",41.32,41.423,0.043,0.1,{"date":977,"open":978,"high":978,"low":960,"close":960,"change":979,"percent_change":980,"volume":674,"transactions":9,"vwap":960},"2026-03-18",41.48,-0.145,-0.35,{"date":982,"open":901,"high":983,"low":901,"close":984,"change":985,"percent_change":986,"volume":173,"transactions":9,"vwap":984},"2026-03-17",41.54,41.525,0.155,0.37,{"date":988,"open":989,"high":960,"low":989,"close":989,"change":266,"percent_change":990,"volume":648,"transactions":9,"vwap":989},"2026-03-16",41.37,0.44,{"date":992,"open":683,"high":683,"low":839,"close":839,"change":993,"percent_change":374,"volume":674,"transactions":9,"vwap":839},"2026-03-13",-0.106,{"date":995,"open":820,"high":820,"low":996,"close":997,"change":998,"percent_change":306,"volume":638,"transactions":9,"vwap":997},"2026-03-12",41.295,41.296,-0.237,{"date":1000,"open":872,"high":872,"low":1001,"close":1001,"change":196,"percent_change":214,"volume":525,"transactions":9,"vwap":1001},"2026-03-11",41.533,{"date":1003,"open":880,"high":880,"low":880,"close":880,"change":324,"percent_change":1004,"volume":632,"transactions":9,"vwap":880},"2026-03-10",-0.33,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":986,"volume":525,"transactions":9,"vwap":1007},"2026-03-09",41.93,0.156,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":874,"volume":655,"transactions":9,"vwap":1013},"2026-03-06",41.813,41.88,41.774,-0.116,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":324,"percent_change":1004,"volume":686,"transactions":9,"vwap":1018},"2026-03-05",41.9,41.89,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":500,"percent_change":343,"volume":632,"transactions":9,"vwap":1022},"2026-03-04",42.040001,42.029999,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":698,"volume":525,"transactions":9,"vwap":1025},"2026-03-03",41.97,-0.063,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":491,"volume":525,"transactions":9,"vwap":1029},"2026-03-02",42.033001,-0.097,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":674,"transactions":9,"vwap":1034},"2026-02-27",42.135,42.13,-0.187,-0.44,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":464,"volume":751,"transactions":9,"vwap":1042},"2026-02-26",42.33,42.335,42.3,42.317,-0.003,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":400,"volume":1050,"transactions":9,"vwap":1048},"2026-02-25",42.35,42.41,42.32,0.029,2400,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":631,"percent_change":276,"volume":525,"transactions":9,"vwap":1053},"2026-02-24",42.291,{"date":1055,"open":1039,"high":1039,"low":1056,"close":1056,"change":381,"percent_change":382,"volume":674,"transactions":9,"vwap":1056},"2026-02-23",42.28,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":811,"percent_change":464,"volume":751,"transactions":9,"vwap":1060},"2026-02-20",42.29,42.295,{"date":1062,"open":1059,"high":1063,"low":1059,"close":1041,"change":715,"percent_change":691,"volume":1064,"transactions":9,"vwap":1041},"2026-02-19",42.31,1100,{"date":1066,"open":1060,"high":1060,"low":1060,"close":1060,"change":1067,"percent_change":284,"volume":525,"transactions":9,"vwap":1060},"2026-02-18",-0.027,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":757,"percent_change":500,"volume":1064,"transactions":9,"vwap":1072},"2026-02-17",42.34,42.39,42.322,{"date":1074,"open":1048,"high":1071,"low":1060,"close":1060,"change":1075,"percent_change":1076,"volume":964,"transactions":9,"vwap":1060},"2026-02-13",0.125,0.3,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":685,"volume":686,"transactions":9,"vwap":1080},"2026-02-12",42.163,42.17,0.105,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":323,"percent_change":299,"volume":525,"transactions":9,"vwap":1084},"2026-02-11",42.064999,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":499,"percent_change":500,"volume":525,"transactions":9,"vwap":1087},"2026-02-10",42.12,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":350,"percent_change":253,"volume":525,"transactions":9,"vwap":1090},"2026-02-09",42.095001,{"date":1092,"open":1021,"high":1093,"low":1021,"close":1093,"change":457,"percent_change":246,"volume":674,"transactions":9,"vwap":1093},"2026-02-06",42.075001,{"date":1095,"open":1096,"high":1096,"low":1022,"close":1022,"change":246,"percent_change":953,"volume":686,"transactions":9,"vwap":1022},"2026-02-05",42.049999,{"date":1098,"open":1007,"high":1007,"low":1099,"close":1099,"change":444,"percent_change":220,"volume":632,"transactions":9,"vwap":1099},"2026-02-04",41.92,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":20,"volume":525,"transactions":9,"vwap":1102},"2026-02-03",41.955,-0.011,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":632,"transactions":9,"vwap":1108},"2026-02-02",41.975,41.98,41.966,-0.069,-0.16,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":358,"volume":723,"transactions":9,"vwap":1115},"2026-01-30",42.037998,42.0099983,42.035,-0.156,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":929,"volume":525,"transactions":9,"vwap":1119},"2026-01-29",42.191,0.016,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":20,"percent_change":259,"volume":632,"transactions":9,"vwap":1125},"2026-01-28",42.18,42.173,42.175,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":381,"percent_change":382,"volume":674,"transactions":9,"vwap":1129},"2026-01-27",42.24,42.205,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":975,"volume":525,"transactions":9,"vwap":1132},"2026-01-26",42.22,0.044,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":500,"volume":525,"transactions":9,"vwap":1137},"2026-01-23",42.16,42.176,0.026,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":525,"transactions":9,"vwap":1141},"2026-01-22",42.15,0.049,0.12,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":923,"percent_change":924,"volume":525,"transactions":9,"vwap":1147},"2026-01-21",42.02,42.101,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1116,"percent_change":358,"volume":525,"transactions":9,"vwap":1150},"2026-01-20",41.959,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":567,"percent_change":314,"volume":525,"transactions":9,"vwap":1153},"2026-01-16",42.115,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1157,"volume":525,"transactions":9,"vwap":1156},"2026-01-15",42.165,0,{"date":1159,"open":1156,"high":1156,"low":1156,"close":1156,"change":915,"percent_change":343,"volume":525,"transactions":9,"vwap":1156},"2026-01-14",{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":457,"percent_change":246,"volume":525,"transactions":9,"vwap":1162},"2026-01-13",42.104,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":567,"volume":525,"transactions":9,"vwap":1165},"2026-01-12",42.058998,-0.019,{"date":1168,"open":1021,"high":1169,"low":1021,"close":1170,"change":1171,"percent_change":776,"volume":1172,"transactions":9,"vwap":1170},"2026-01-09",42.099998,42.077999,0.068,1200,{"date":1174,"open":1114,"high":1114,"low":1114,"close":1114,"change":298,"percent_change":314,"volume":525,"transactions":9,"vwap":1114},"2026-01-08",{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1120,"percent_change":929,"volume":525,"transactions":9,"vwap":1177},"2026-01-07",42.061001,{"date":1179,"open":1107,"high":1180,"low":1107,"close":1180,"change":350,"percent_change":253,"volume":655,"transactions":9,"vwap":1180},"2026-01-06",42.044998,{"date":1182,"open":1025,"high":1183,"low":1025,"close":1183,"change":400,"percent_change":506,"volume":674,"transactions":9,"vwap":1183},"2026-01-05",42.025002,{"date":1185,"open":1099,"high":1102,"low":1099,"close":1102,"change":20,"percent_change":259,"volume":674,"transactions":9,"vwap":1102},"2026-01-02",{"date":1187,"open":1022,"high":1022,"low":1188,"close":1188,"change":1189,"percent_change":574,"volume":525,"transactions":9,"vwap":1188},"2025-12-31",41.985,-0.092,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":673,"percent_change":350,"volume":525,"transactions":9,"vwap":1192},"2025-12-30",42.077,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":253,"volume":525,"transactions":9,"vwap":1195},"2025-12-29",42.069,0.019,{"date":1198,"open":1096,"high":1096,"low":1096,"close":1096,"change":1199,"percent_change":929,"volume":525,"transactions":9,"vwap":1096},"2025-12-26",0.015,{"date":1201,"open":1115,"high":1115,"low":1115,"close":1115,"change":1202,"percent_change":604,"volume":525,"transactions":9,"vwap":1115},"2025-12-24",0.115,{"date":1204,"open":1099,"high":1099,"low":1099,"close":1099,"change":1199,"percent_change":929,"volume":525,"transactions":9,"vwap":1099},"2025-12-23",{"date":1206,"open":1207,"high":1208,"low":1018,"close":1208,"change":1209,"percent_change":1210,"volume":723,"transactions":9,"vwap":1208},"2025-12-22",41.895,41.905,-0.205,-0.49,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":464,"percent_change":1214,"volume":525,"transactions":9,"vwap":1213},"2025-12-19",42.11,-0.02,{"date":1216,"open":1034,"high":1034,"low":1087,"close":1087,"change":1217,"percent_change":1218,"volume":525,"transactions":9,"vwap":1087},"2025-12-18",0.095,0.23,{"date":1220,"open":1183,"high":1183,"low":1183,"close":1183,"change":1221,"percent_change":626,"volume":525,"transactions":9,"vwap":1183},"2025-12-17",-0.045,{"date":1223,"open":1022,"high":1224,"low":1022,"close":1225,"change":129,"percent_change":703,"volume":632,"transactions":9,"vwap":1225},"2025-12-16",42.084999,42.07,{"date":1227,"open":1146,"high":1146,"low":1107,"close":1107,"change":1228,"percent_change":284,"volume":1064,"transactions":9,"vwap":1107},"2025-12-15",-0.025,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":374,"volume":525,"transactions":9,"vwap":1232},"2025-12-12",42,42.0050011,-0.108,{"date":1235,"open":1136,"high":1136,"low":1236,"close":1236,"change":1237,"percent_change":314,"volume":1064,"transactions":9,"vwap":1236},"2025-12-11",42.113,-0.052,{"date":1239,"open":1156,"high":1156,"low":1156,"close":1156,"change":1202,"percent_change":604,"volume":525,"transactions":9,"vwap":1156},"2025-12-10",{"date":1241,"open":1096,"high":1096,"low":1096,"close":1096,"change":444,"percent_change":220,"volume":674,"transactions":9,"vwap":1096},"2025-12-09",{"date":1243,"open":1224,"high":1224,"low":1224,"close":1224,"change":567,"percent_change":314,"volume":525,"transactions":9,"vwap":1224},"2025-12-08",{"date":1245,"open":1246,"high":1246,"low":1247,"close":1033,"change":298,"percent_change":314,"volume":638,"transactions":9,"vwap":1033},"2025-12-05",42.14,42.129,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":205,"volume":723,"transactions":9,"vwap":1252},"2025-12-04",42.2,42.25,42.186,-0.037,{"date":1255,"open":1256,"high":1257,"low":1080,"close":1258,"change":1259,"percent_change":703,"volume":1260,"transactions":9,"vwap":1258},"2025-12-03",42.181,42.26,42.223,0.088,1900,{"date":1262,"open":1033,"high":1033,"low":1033,"close":1033,"change":745,"percent_change":452,"volume":525,"transactions":9,"vwap":1033},"2025-12-02",{"date":1264,"open":1169,"high":1169,"low":1169,"close":1169,"change":1265,"percent_change":1266,"volume":525,"transactions":9,"vwap":1169},"2025-12-01",-0.362,-0.85,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":464,"volume":638,"transactions":9,"vwap":1271},"2025-11-28",42.49,42.56,42.462,-0.004,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":703,"volume":525,"transactions":9,"vwap":1275},"2025-11-26",42.466,0.091,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":723,"transactions":9,"vwap":1280},"2025-11-25",42.376,42.375,0.093,0.22,{"date":1284,"open":1285,"high":1041,"low":1132,"close":1286,"change":1287,"percent_change":924,"volume":1260,"transactions":9,"vwap":1286},"2025-11-24",42.23,42.282,0.143,{"date":1289,"open":1141,"high":1141,"low":1290,"close":1290,"change":1291,"percent_change":703,"volume":674,"transactions":9,"vwap":1290},"2025-11-21",42.139,0.089,{"date":1293,"open":1090,"high":1090,"low":1096,"close":1096,"change":276,"percent_change":400,"volume":964,"transactions":9,"vwap":1096},"2025-11-20",{"date":1295,"open":1296,"high":1296,"low":1146,"close":1146,"change":1214,"percent_change":567,"volume":1297,"transactions":9,"vwap":1146},"2025-11-19",42.09,2300,{"date":1299,"open":1021,"high":1021,"low":1021,"close":1021,"change":1138,"percent_change":500,"volume":525,"transactions":9,"vwap":1021},"2025-11-18",{"date":1301,"open":1021,"high":1302,"low":1303,"close":1303,"change":1214,"percent_change":567,"volume":1064,"transactions":9,"vwap":1303},"2025-11-17",42.047001,42.014,{"date":1305,"open":1296,"high":1296,"low":1306,"close":1306,"change":1307,"percent_change":574,"volume":1308,"transactions":9,"vwap":1306},"2025-11-14",42.034,-0.094,3600,{"date":1310,"open":1141,"high":1128,"low":1311,"close":1311,"change":1189,"percent_change":574,"volume":1312,"transactions":9,"vwap":1311},"2025-11-13",42.128,2500,{"date":1314,"open":1132,"high":1132,"low":1132,"close":1132,"change":382,"percent_change":205,"volume":525,"transactions":9,"vwap":1132},"2025-11-12",{"date":1316,"open":1257,"high":1257,"low":1257,"close":1257,"change":1081,"percent_change":685,"volume":525,"transactions":9,"vwap":1257},"2025-11-11",{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":350,"percent_change":253,"volume":525,"transactions":9,"vwap":1319},"2025-11-10",42.155,{"date":1321,"open":1322,"high":1323,"low":1225,"close":1033,"change":715,"percent_change":691,"volume":758,"transactions":9,"vwap":1033},"2025-11-07",42.080002,42.136,{"date":1325,"open":1247,"high":1034,"low":1247,"close":1034,"change":452,"percent_change":678,"volume":525,"transactions":9,"vwap":1034},"2025-11-06",{"date":1327,"open":1096,"high":1096,"low":1096,"close":1096,"change":1221,"percent_change":626,"volume":525,"transactions":9,"vwap":1096},"2025-11-05",{"date":1329,"open":1090,"high":1090,"low":1090,"close":1090,"change":253,"percent_change":1143,"volume":525,"transactions":9,"vwap":1090},"2025-11-04",{"date":1331,"open":1180,"high":1180,"low":1180,"close":1180,"change":1332,"percent_change":1333,"volume":525,"transactions":9,"vwap":1180},"2025-11-03",-0.248,-0.59,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":373,"percent_change":885,"volume":525,"transactions":9,"vwap":1336},"2025-10-31",42.293,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":561,"volume":525,"transactions":9,"vwap":1339},"2025-10-30",42.398,-0.137,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":436,"percent_change":742,"volume":525,"transactions":9,"vwap":1343},"2025-10-29",42.535,{"date":1345,"open":22,"high":22,"low":1346,"close":1346,"change":715,"percent_change":691,"volume":674,"transactions":9,"vwap":1346},"2025-10-28",42.69,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":457,"percent_change":246,"volume":525,"transactions":9,"vwap":1349},"2025-10-27",42.685,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":253,"percent_change":1143,"volume":674,"transactions":9,"vwap":1352},"2025-10-24",42.64,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1157,"volume":525,"transactions":9,"vwap":1355},"2025-10-23",42.59,0.001,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":811,"percent_change":464,"volume":525,"transactions":9,"vwap":1359},"2025-10-22",42.589,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":187,"volume":525,"transactions":9,"vwap":1362},"2025-10-21",42.594,0.054,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":400,"percent_change":776,"volume":525,"transactions":9,"vwap":1366},"2025-10-20",42.54,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":715,"percent_change":691,"volume":525,"transactions":9,"vwap":1369},"2025-10-17",42.47,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":165,"volume":723,"transactions":9,"vwap":1373},"2025-10-16",42.399,42.465,0.084,{"date":1376,"open":1377,"high":1377,"low":1070,"close":1378,"change":1379,"percent_change":776,"volume":632,"transactions":9,"vwap":1378},"2025-10-15",42.389,42.381,0.066,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":457,"percent_change":246,"volume":525,"transactions":9,"vwap":1382},"2025-10-14",42.315,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":937,"volume":525,"transactions":9,"vwap":1385},"2025-10-13",42.27,0.137,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":678,"volume":525,"transactions":9,"vwap":1389},"2025-10-10",42.133,0.078,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":707,"percent_change":260,"volume":525,"transactions":9,"vwap":1393},"2025-10-09",42.055,{"date":1395,"open":1396,"high":1056,"low":1034,"close":1034,"change":1397,"percent_change":20,"volume":1398,"transactions":9,"vwap":1034},"2025-10-08",42.21,-0.012,2100,{"date":1400,"open":1136,"high":1136,"low":1401,"close":1401,"change":1402,"percent_change":350,"volume":655,"transactions":9,"vwap":1401},"2025-10-07",42.142,0.007,{"date":1404,"open":1033,"high":1033,"low":1033,"close":1033,"change":220,"percent_change":414,"volume":525,"transactions":9,"vwap":1033},"2025-10-06",{"date":1406,"open":1128,"high":1251,"low":1407,"close":1407,"change":1408,"percent_change":1157,"volume":751,"transactions":9,"vwap":1407},"2025-10-03",42.215,0.002,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":343,"volume":525,"transactions":9,"vwap":1411},"2025-10-02",42.213,0.058,{"date":1414,"open":1319,"high":1319,"low":1319,"close":1319,"change":436,"percent_change":358,"volume":525,"transactions":9,"vwap":1319},"2025-10-01",{"date":1416,"open":1063,"high":1063,"low":1063,"close":1063,"change":775,"percent_change":481,"volume":758,"transactions":9,"vwap":1063},"2025-09-30",{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":952,"percent_change":685,"volume":525,"transactions":9,"vwap":1419},"2025-09-29",42.245,{"date":1421,"open":1290,"high":1290,"low":1290,"close":1290,"change":1422,"percent_change":500,"volume":525,"transactions":9,"vwap":1290},"2025-09-26",0.024,{"date":1424,"open":1153,"high":1153,"low":1153,"close":1153,"change":205,"percent_change":531,"volume":525,"transactions":9,"vwap":1153},"2025-09-25",{"date":1426,"open":1129,"high":1129,"low":1129,"close":1129,"change":220,"percent_change":414,"volume":525,"transactions":9,"vwap":1129},"2025-09-24",{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":481,"volume":525,"transactions":9,"vwap":1429},"2025-09-23",42.285,0.063,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":583,"volume":525,"transactions":9,"vwap":1433},"2025-09-22",42.222,-0.073,{"date":1436,"open":1060,"high":1060,"low":1060,"close":1060,"change":464,"percent_change":1214,"volume":525,"transactions":9,"vwap":1060},"2025-09-19",{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":698,"volume":525,"transactions":9,"vwap":1439},"2025-09-18",42.305,-0.065,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":707,"percent_change":260,"volume":525,"transactions":9,"vwap":1444},"2025-09-17",42.5,42.37,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":276,"volume":525,"transactions":9,"vwap":1447},"2025-09-16",42.445,0.013,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":678,"volume":525,"transactions":9,"vwap":1451},"2025-09-15",42.432,0.082,{"date":1454,"open":1046,"high":1046,"low":1046,"close":1046,"change":444,"percent_change":220,"volume":525,"transactions":9,"vwap":1046},"2025-09-12",{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":481,"percent_change":1458,"volume":525,"transactions":9,"vwap":1457},"2025-09-11",42.385,0.36,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":836,"percent_change":165,"volume":525,"transactions":9,"vwap":1461},"2025-09-10",42.235,{"date":1463,"open":1141,"high":1141,"low":1141,"close":1141,"change":381,"percent_change":382,"volume":525,"transactions":9,"vwap":1141},"2025-09-09",{"date":1465,"open":1156,"high":1156,"low":1156,"close":1156,"change":1466,"percent_change":114,"volume":525,"transactions":9,"vwap":1156},"2025-09-08",0.145,{"date":1468,"open":1146,"high":1146,"low":1146,"close":1146,"change":1469,"percent_change":1470,"volume":525,"transactions":9,"vwap":1146},"2025-09-05",0.225,0.54,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":990,"volume":525,"transactions":9,"vwap":1473},"2025-09-04",41.795,0.185,{"date":1476,"open":902,"high":872,"low":902,"close":872,"change":985,"percent_change":986,"volume":674,"transactions":9,"vwap":872},"2025-09-03",{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":525,"transactions":9,"vwap":1479},"2025-09-02",41.455,-0.331,-0.79,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":314,"volume":525,"transactions":9,"vwap":1484},"2025-08-29",41.786,-0.049,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1390,"percent_change":678,"volume":525,"transactions":9,"vwap":1488},"2025-08-28",41.835,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":276,"volume":525,"transactions":9,"vwap":1491},"2025-08-27",41.757,0.012,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":464,"percent_change":1214,"volume":525,"transactions":9,"vwap":1495},"2025-08-26",41.745,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":698,"volume":674,"transactions":9,"vwap":1499},"2025-08-25",41.77,41.755,-0.061,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":525,"transactions":9,"vwap":1503},"2025-08-22",41.816,0.266,0.64,{"date":1507,"open":851,"high":851,"low":851,"close":851,"change":373,"percent_change":885,"volume":525,"transactions":9,"vwap":851},"2025-08-21",{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1199,"percent_change":929,"volume":525,"transactions":9,"vwap":1510},"2025-08-20",41.655,{"date":1512,"open":860,"high":860,"low":860,"close":860,"change":457,"percent_change":246,"volume":525,"transactions":9,"vwap":860},"2025-08-19",{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":567,"percent_change":314,"volume":525,"transactions":9,"vwap":1515},"2025-08-18",41.595,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1397,"percent_change":20,"volume":632,"transactions":9,"vwap":1518},"2025-08-15",41.645,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":874,"volume":525,"transactions":9,"vwap":1522},"2025-08-14",41.7,41.657,-0.118,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":525,"transactions":9,"vwap":1526},"2025-08-13",41.775,0.164,0.39,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":283,"percent_change":284,"volume":525,"transactions":9,"vwap":1531},"2025-08-12",41.611,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":745,"percent_change":452,"volume":525,"transactions":9,"vwap":1534},"2025-08-11",41.635,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":530,"percent_change":1538,"volume":525,"transactions":9,"vwap":1537},"2025-08-08",41.6,-0.2,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":464,"percent_change":1214,"volume":525,"transactions":9,"vwap":1541},"2025-08-07",41.685,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1485,"percent_change":314,"volume":525,"transactions":9,"vwap":1545},"2025-08-06",41.69,41.695,{"date":1547,"open":1548,"high":1549,"low":857,"close":1549,"change":1550,"percent_change":129,"volume":655,"transactions":9,"vwap":1549},"2025-08-05",41.67,41.744,0.039,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":506,"volume":525,"transactions":9,"vwap":1553},"2025-08-04",41.705,0.071,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":836,"percent_change":165,"volume":632,"transactions":9,"vwap":1559},"2025-08-01",41.581,41.65,41.634,{"date":1561,"open":852,"high":1562,"low":852,"close":1562,"change":1196,"percent_change":253,"volume":686,"transactions":9,"vwap":1562},"2025-07-31",41.549,{"date":1564,"open":1565,"high":856,"low":984,"close":1565,"change":993,"percent_change":885,"volume":632,"transactions":9,"vwap":1565},"2025-07-30",41.53,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":674,"transactions":9,"vwap":1568},"2025-07-29",41.636,0.207,0.5,{"date":1572,"open":902,"high":902,"low":1573,"close":1573,"change":1574,"percent_change":260,"volume":525,"transactions":9,"vwap":1573},"2025-07-28",41.429,-0.076,{"date":1576,"open":853,"high":853,"low":853,"close":853,"change":246,"percent_change":604,"volume":525,"transactions":9,"vwap":853},"2025-07-25",{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1214,"percent_change":567,"volume":525,"transactions":9,"vwap":1579},"2025-07-24",41.395,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":567,"percent_change":314,"volume":525,"transactions":9,"vwap":1582},"2025-07-23",41.415,{"date":1584,"open":682,"high":1585,"low":677,"close":1585,"change":1586,"percent_change":481,"volume":655,"transactions":9,"vwap":1585},"2025-07-22",41.465,0.064,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":114,"volume":525,"transactions":9,"vwap":1589},"2025-07-21",41.401,0.146,{"date":1592,"open":663,"high":663,"low":663,"close":663,"change":1593,"percent_change":266,"volume":525,"transactions":9,"vwap":663},"2025-07-18",0.074,{"date":1595,"open":646,"high":1596,"low":646,"close":1596,"change":1138,"percent_change":500,"volume":674,"transactions":9,"vwap":1596},"2025-07-17",41.181,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":500,"percent_change":481,"volume":632,"transactions":9,"vwap":1600},"2025-07-16",41.11,41.155,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":299,"percent_change":561,"volume":525,"transactions":9,"vwap":1603},"2025-07-15",41.095001,{"date":1605,"open":814,"high":814,"low":814,"close":814,"change":928,"percent_change":929,"volume":525,"transactions":9,"vwap":814},"2025-07-14",{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":525,"transactions":9,"vwap":1608},"2025-07-11",41.208,-0.217,-0.52,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1196,"percent_change":253,"volume":525,"transactions":9,"vwap":1613},"2025-07-10",41.425,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":882,"volume":525,"transactions":9,"vwap":1616},"2025-07-09",41.406,0.169,{"date":1619,"open":754,"high":1620,"low":645,"close":1620,"change":1621,"percent_change":531,"volume":686,"transactions":9,"vwap":1620},"2025-07-08",41.237,-0.088,{"date":1623,"open":828,"high":828,"low":1624,"close":1624,"change":414,"percent_change":1625,"volume":632,"transactions":9,"vwap":1624},"2025-07-07",41.325,-0.46,{"date":1627,"open":906,"high":906,"low":906,"close":906,"change":284,"percent_change":324,"volume":525,"transactions":9,"vwap":906},"2025-07-03",{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1214,"percent_change":567,"volume":525,"transactions":9,"vwap":1630},"2025-07-02",41.575,{"date":1632,"open":1515,"high":1515,"low":1515,"close":1515,"change":260,"percent_change":1633,"volume":525,"transactions":9,"vwap":1515},"2025-07-01",-0.43,{"date":1635,"open":1526,"high":1526,"low":1526,"close":1526,"change":1636,"percent_change":1637,"volume":525,"transactions":9,"vwap":1526},"2025-06-30",0.197,0.47,{"date":1639,"open":1640,"high":1640,"low":856,"close":1641,"change":1642,"percent_change":284,"volume":723,"transactions":9,"vwap":1641},"2025-06-27",41.58,41.578,-0.023,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1202,"percent_change":898,"volume":525,"transactions":9,"vwap":1645},"2025-06-26",41.601,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":220,"volume":525,"transactions":9,"vwap":1648},"2025-06-25",41.486,-0.032,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1637,"volume":525,"transactions":9,"vwap":1652},"2025-06-24",41.518,0.193,{"date":1655,"open":1624,"high":1624,"low":1624,"close":1624,"change":1656,"percent_change":937,"volume":525,"transactions":9,"vwap":1624},"2025-06-23",0.135,{"date":1658,"open":839,"high":839,"low":839,"close":839,"change":1642,"percent_change":284,"volume":525,"transactions":9,"vwap":839},"2025-06-20",{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":464,"volume":525,"transactions":9,"vwap":1661},"2025-06-18",41.213,-0.006,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":898,"volume":525,"transactions":9,"vwap":1665},"2025-06-17",41.219,0.114,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1221,"percent_change":626,"volume":525,"transactions":9,"vwap":1669},"2025-06-16",41.105,{"date":1671,"open":646,"high":646,"low":646,"close":646,"change":1672,"percent_change":1673,"volume":525,"transactions":9,"vwap":646},"2025-06-13",-0.175,-0.42,{"date":1675,"open":1624,"high":1624,"low":1624,"close":1624,"change":506,"percent_change":882,"volume":525,"transactions":9,"vwap":1624},"2025-06-12",{"date":1677,"open":1600,"high":1600,"low":1600,"close":1600,"change":187,"percent_change":1678,"volume":525,"transactions":9,"vwap":1600},"2025-06-11",0.32,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1379,"percent_change":776,"volume":525,"transactions":9,"vwap":1681},"2025-06-10",41.025002,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":604,"volume":525,"transactions":9,"vwap":1684},"2025-06-09",40.959,0.111,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1673,"volume":525,"transactions":9,"vwap":1689},"2025-06-06",40.88,40.848,-0.172,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":530,"percent_change":531,"volume":525,"transactions":9,"vwap":1693},"2025-06-05",41.02,{"date":1695,"open":1669,"high":1669,"low":1669,"close":1669,"change":604,"percent_change":170,"volume":525,"transactions":9,"vwap":1669},"2025-06-04",{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":929,"percent_change":975,"volume":525,"transactions":9,"vwap":1698},"2025-06-03",40.835,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":525,"transactions":9,"vwap":1701},"2025-06-02",40.795,-0.262,-0.64,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":187,"volume":525,"transactions":9,"vwap":1706},"2025-05-30",41.056999,0.055,{"date":1709,"open":792,"high":792,"low":792,"close":792,"change":830,"percent_change":267,"volume":525,"transactions":9,"vwap":792},"2025-05-29",{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":525,"transactions":9,"vwap":1712},"2025-05-28",40.818,-0.122,-0.3,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":525,"transactions":9,"vwap":1717},"2025-05-27",40.94,0.322,0.79,{"date":1721,"open":497,"high":497,"low":512,"close":1722,"change":1723,"percent_change":929,"volume":1724,"transactions":9,"vwap":1722},"2025-05-23",40.618,0.018,6300,{"date":1726,"open":392,"high":392,"low":392,"close":392,"change":1081,"percent_change":953,"volume":525,"transactions":9,"vwap":392},"2025-05-22",{"date":1728,"open":372,"high":546,"low":372,"close":1729,"change":1480,"percent_change":1730,"volume":648,"transactions":9,"vwap":1729},"2025-05-21",40.495,-0.81,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1307,"percent_change":491,"volume":674,"transactions":9,"vwap":1734},"2025-05-20",40.85,40.826,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":276,"percent_change":400,"volume":525,"transactions":9,"vwap":1737},"2025-05-19",40.92,{"date":1739,"open":624,"high":624,"low":624,"close":624,"change":452,"percent_change":165,"volume":1157,"transactions":9,"vwap":624},"2025-05-16",{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":525,"transactions":9,"vwap":1742},"2025-05-15",40.81,0.224,0.55,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1004,"volume":1157,"transactions":9,"vwap":1747},"2025-05-14",40.586,-0.133,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":276,"volume":674,"transactions":9,"vwap":1752},"2025-05-13",40.7,40.719,0.014,{"date":1755,"open":371,"high":1756,"low":392,"close":1756,"change":444,"percent_change":205,"volume":964,"transactions":9,"vwap":1756},"2025-05-12",40.705,{"date":1758,"open":572,"high":1759,"low":571,"close":571,"change":444,"percent_change":205,"volume":686,"transactions":9,"vwap":571},"2025-05-09",40.87,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":885,"volume":648,"transactions":9,"vwap":1764},"2025-05-08",40.77,40.86,40.775,-0.102,{"date":1767,"open":1759,"high":1768,"low":1759,"close":1768,"change":1769,"percent_change":953,"volume":674,"transactions":9,"vwap":1768},"2025-05-07",40.877,0.107,{"date":1771,"open":1762,"high":1762,"low":1762,"close":1762,"change":1772,"percent_change":975,"volume":525,"transactions":9,"vwap":1762},"2025-05-06",0.041,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":762,"percent_change":414,"volume":525,"transactions":9,"vwap":1775},"2025-05-05",40.729,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":259,"percent_change":583,"volume":525,"transactions":9,"vwap":1778},"2025-05-02",40.806,{"date":1780,"open":1763,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":1784,"volume":751,"transactions":9,"vwap":1781},"2025-05-01",40.876,40.8,-0.396,-0.96,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":299,"volume":525,"transactions":9,"vwap":1787},"2025-04-30",41.272,-0.054,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":915,"percent_change":481,"volume":1157,"transactions":9,"vwap":1791},"2025-04-29",41.326,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1217,"percent_change":1218,"volume":525,"transactions":9,"vwap":1794},"2025-04-28",41.265,{"date":1796,"open":651,"high":651,"low":644,"close":644,"change":1282,"percent_change":1470,"volume":800,"transactions":9,"vwap":644},"2025-04-25",{"date":1798,"open":635,"high":635,"low":635,"close":635,"change":1718,"percent_change":1719,"volume":525,"transactions":9,"vwap":635},"2025-04-24",{"date":1800,"open":1759,"high":624,"low":1801,"close":1801,"change":506,"percent_change":421,"volume":686,"transactions":9,"vwap":1801},"2025-04-23",40.628,{"date":178,"open":1803,"high":1803,"low":1803,"close":1803,"change":1157,"percent_change":1157,"volume":525,"transactions":9,"vwap":1803},40.458]